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 | -0.015 | -3.8961038961 | 0.385 | 0.385 | 0.365 | 48209 | 0.37273393 | CS |
| 4 | 0 | 0 | 0.37 | 0.4 | 0.35 | 50960 | 0.38018226 | CS |
| 12 | 0.005 | 1.3698630137 | 0.365 | 0.475 | 0.35 | 71349 | 0.40007656 | CS |
| 26 | -0.04 | -9.75609756098 | 0.41 | 0.475 | 0.35 | 78534 | 0.39874473 | CS |
| 52 | -0.03 | -7.5 | 0.4 | 0.51 | 0.325 | 76585 | 0.4048871 | CS |
| 156 | -0.74 | -66.6666666667 | 1.11 | 1.15 | 0.27 | 109934 | 0.62135235 | CS |
| 260 | 0.205 | 124.242424242 | 0.165 | 1.15 | 0.09 | 130571 | 0.53399331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 47500 |
| 1740696000 | 0.37 | 0.005 | 1.37 | 0.38 | 0.38 | 0.365 | 54500 |
| 1740609600 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 49040 |
| 1740523200 | 0.375 | -0.005 | -1.32 | 0.375 | 0.385 | 0.365 | 94173 |
| 1740436800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 22450 |
| 1740177600 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 20884 |
| 1740091200 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 24000 |
| 1740004800 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.37 | 52026 |
| 1739918400 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 42940 |
| 1739572800 | 0.38 | 0.01 | 2.70 | 0.39 | 0.39 | 0.35 | 88000 |
| 1739486400 | 0.37 | -0.01 | -2.63 | 0.385 | 0.385 | 0.37 | 19157 |
| 1739400000 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.36 | 53575 |
| 1739313600 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.39 | 11130 |
| 1739227200 | 0.395 | 0.005 | 1.28 | 0.385 | 0.395 | 0.385 | 87179 |
| 1738968000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 15702 |
| 1738881600 | 0.39 | 0.03 | 8.33 | 0.375 | 0.39 | 0.37 | 28806 |
| 1738795200 | 0.36 | -0.03 | -7.69 | 0.395 | 0.395 | 0.35 | 100200 |
| 1738708800 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.375 | 47500 |
| 1738622400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.365 | 105974 |
| 1738363200 | 0.39 | 0.01 | 2.63 | 0.37 | 0.39 | 0.37 | 51000 |
| 1738276800 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.37 | 85699 |
| 1738190400 | 0.38 | -0.01 | -2.56 | 0.38 | 0.39 | 0.38 | 64811 |
| 1738104000 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 26834 |
| 1738017600 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 35000 |
| 1737758400 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 25000 |
| 1737672000 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 38000 |
| 1737585600 | 0.39 | -0.005 | -1.27 | 0.38 | 0.395 | 0.38 | 8961 |
| 1737499200 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.38 | 101020 |
| 1737412800 | 0.395 | 0.01 | 2.60 | 0.39 | 0.395 | 0.38 | 30459 |
| 1737153600 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.37 | 68669 |
| 1737067200 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.365 | 99219 |
| 1736980800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.405 | 0.39 | 78254 |
| 1736894400 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 102225 |
| 1736808000 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.4 | 22578 |
| 1736548800 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4 | 44488 |
| 1736462400 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 207461 |
| 1736376000 | 0.4 | -0.01 | -2.44 | 0.4 | 0.415 | 0.4 | 111411 |
| 1736289600 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 90280 |
| 1736203200 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 121648 |
| 1735944000 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.4 | 171732 |
| 1735857600 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 127692 |
| 1735684800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 101683 |
| 1735598400 | 0.43 | 0.005 | 1.18 | 0.425 | 0.43 | 0.4099999 | 61697 |
| 1735339200 | 0.425 | 0.01 | 2.41 | 0.415 | 0.43 | 0.415 | 47920 |
| 1735069200 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.4099999 | 1500 |
| 1734993600 | 0.4099999 | -0.015 | -3.53 | 0.43 | 0.43 | 0.4099999 | 48139 |
| 1734734400 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.42 | 39271 |
| 1734648000 | 0.42 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 3500 |
| 1734561600 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.405 | 22415 |
| 1734475200 | 0.43 | 0.005 | 1.18 | 0.4099999 | 0.43 | 0.4099999 | 73731 |
| 1734388800 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.43 | 0.42 | 81519 |
| 1734129600 | 0.4099999 | -0.05 | -10.87 | 0.47 | 0.47 | 0.405 | 166833 |
| 1734043200 | 0.46 | 0.02 | 4.55 | 0.46 | 0.475 | 0.455 | 109900 |
| 1733956800 | 0.44 | 0.035 | 8.64 | 0.415 | 0.44 | 0.405 | 137813 |
| 1733870400 | 0.405 | 0.005 | 1.25 | 0.4 | 0.42 | 0.4 | 59478 |
| 1733784000 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 184269 |
| 1733524800 | 0.385 | 0.015 | 4.05 | 0.365 | 0.385 | 0.365 | 226224 |
| 1733438400 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.365 | 59590 |
| 1733352000 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.37 | 33126 |
| 1733265600 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 45800 |
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
