Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 45.8333333333 | 0.72 | 1.05 | 0.72 | 110327 | 0.8901303 | CS |
| 4 | 0.32 | 43.8356164384 | 0.73 | 1.05 | 0.7 | 45904 | 0.82975174 | CS |
| 12 | 0.65 | 162.5 | 0.4 | 1.05 | 0.4 | 37159 | 0.70179672 | CS |
| 26 | 0.83 | 377.272727273 | 0.22 | 1.05 | 0.215 | 29903 | 0.53789728 | CS |
| 52 | 0.865 | 467.567567568 | 0.185 | 1.05 | 0.175 | 20024 | 0.48248903 | CS |
| 156 | 0.94 | 854.545454545 | 0.11 | 1.05 | 0.05 | 12209 | 0.34447392 | CS |
| 260 | 0.94 | 854.545454545 | 0.11 | 1.05 | 0.05 | 11112 | 0.27723297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.05 | 0.06 | 6.06 | 0.99 | 1.05 | 0.89 | 131824 |
| 1739486400 | 0.99 | 0.12 | 13.79 | 0.92 | 0.99 | 0.92 | 177201 |
| 1739400000 | 0.87 | 0.01 | 1.16 | 0.86 | 0.98 | 0.86 | 147013 |
| 1739313600 | 0.86 | 0.0400001 | 4.88 | 0.8 | 0.86 | 0.8 | 65994 |
| 1739227200 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.85 | 0.8 | 90019 |
| 1738968000 | 0.8 | 0.08 | 11.11 | 0.72 | 0.84 | 0.72 | 71409 |
| 1738881600 | 0.72 | 0.01 | 1.41 | 0.7 | 0.72 | 0.7 | 10500 |
| 1738795200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 5509 |
| 1738708800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 10100 |
| 1738622400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 40278 |
| 1738363200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 42803 |
| 1738276800 | 0.75 | -0.01 | -1.32 | 0.78 | 0.79 | 0.75 | 7547 |
| 1738190400 | 0.76 | 0.02 | 2.70 | 0.74 | 0.76 | 0.74 | 11200 |
| 1738104000 | 0.74 | 0.01 | 1.37 | 0.74 | 0.75 | 0.74 | 30027 |
| 1738017600 | 0.73 | -0.05 | -6.41 | 0.77 | 0.78 | 0.71 | 77121 |
| 1737758400 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 20800 |
| 1737672000 | 0.75 | -0.03 | -3.85 | 0.75 | 0.78 | 0.75 | 15089 |
| 1737585600 | 0.78 | 0.02 | 2.63 | 0.78 | 0.78 | 0.75 | 8500 |
| 1737499200 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.75 | 10020 |
| 1737412800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2 |
| 1737153600 | 0.75 | 0.03 | 4.17 | 0.73 | 0.77 | 0.73 | 76950 |
| 1737067200 | 0.72 | -0.03 | -4.00 | 0.74 | 0.74 | 0.72 | 45963 |
| 1736980800 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.75 | 6500 |
| 1736894400 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 2 |
| 1736808000 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.73 | 9500 |
| 1736548800 | 0.73 | 0.02 | 2.82 | 0.7 | 0.73 | 0.7 | 41937 |
| 1736462400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 2000 |
| 1736376000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 1098 |
| 1736289600 | 0.71 | 0.03 | 4.41 | 0.71 | 0.71 | 0.7 | 4470 |
| 1736203200 | 0.68 | -0.04 | -5.56 | 0.72 | 0.72 | 0.68 | 19179 |
| 1735944000 | 0.72 | -0.01 | -1.37 | 0.7 | 0.72 | 0.7 | 5000 |
| 1735857600 | 0.73 | -0.01 | -1.35 | 0.72 | 0.73 | 0.7 | 30839 |
| 1735684800 | 0.74 | 0.02 | 2.78 | 0.74 | 0.74 | 0.74 | 659 |
| 1735598400 | 0.72 | -0.02 | -2.70 | 0.72 | 0.72 | 0.72 | 5510 |
| 1735339200 | 0.74 | 0.0500001 | 7.25 | 0.6899999 | 0.74 | 0.6899999 | 9889 |
| 1735069200 | 0.6899999 | 0.0199999 | 2.99 | 0.655 | 0.6899999 | 0.655 | 7500 |
| 1734993600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 3038 |
| 1734734400 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.66 | 2470 |
| 1734648000 | 0.66 | 0.04 | 6.45 | 0.65 | 0.66 | 0.6 | 38365 |
| 1734561600 | 0.62 | -0.07 | -10.14 | 0.62 | 0.62 | 0.62 | 4500 |
| 1734475200 | 0.6899999 | 0.0099999 | 1.47 | 0.65 | 0.6899999 | 0.65 | 16500 |
| 1734388800 | 0.68 | 0.04 | 6.25 | 0.64 | 0.68 | 0.6 | 9728 |
| 1734129600 | 0.64 | 0.09 | 16.36 | 0.54 | 0.65 | 0.54 | 25400 |
| 1734043200 | 0.55 | -0.07 | -11.29 | 0.58 | 0.6 | 0.55 | 18228 |
| 1733956800 | 0.62 | -0.05 | -7.46 | 0.67 | 0.67 | 0.5699999 | 37899 |
| 1733870400 | 0.67 | -0.04 | -5.63 | 0.7 | 0.7 | 0.67 | 41916 |
| 1733784000 | 0.71 | 0.03 | 4.41 | 0.67 | 0.72 | 0.67 | 131076 |
| 1733524800 | 0.68 | 0.1 | 17.24 | 0.59 | 0.68 | 0.59 | 183165 |
| 1733438400 | 0.58 | 0.11 | 23.40 | 0.47 | 0.59 | 0.45 | 186574 |
| 1733352000 | 0.47 | 0 | 0.00 | 0.45 | 0.47 | 0.43 | 18100 |
| 1733265600 | 0.47 | 0.03 | 6.82 | 0.44 | 0.47 | 0.44 | 56770 |
| 1733179200 | 0.44 | 0.02 | 4.76 | 0.4099999 | 0.44 | 0.4099999 | 10600 |
| 1732920000 | 0.42 | 0.0100001 | 2.44 | 0.44 | 0.44 | 0.42 | 11504 |
| 1732833600 | 0.4099999 | -0.03 | -6.82 | 0.4099999 | 0.44 | 0.4099999 | 46000 |
| 1732747200 | 0.44 | 0.0300001 | 7.32 | 0.4 | 0.44 | 0.4 | 65762 |
| 1732660800 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4 | 67325 |
| 1732574400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 29000 |
| 1732315200 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 6020 |
| 1732228800 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 50000 |
| 1732142400 | 0.39 | 0.04 | 11.43 | 0.4 | 0.4 | 0.39 | 2500 |
| 1732056000 | 0.35 | -0.06 | -14.63 | 0.4 | 0.435 | 0.35 | 31005 |
| 1731969600 | 0.4099999 | -0.03 | -6.82 | 0.435 | 0.435 | 0.4 | 25921 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
