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 | 0.04 | 5.6338028169 | 0.71 | 0.81 | 0.66 | 20462 | 0.76370009 | CS |
| 4 | 0.07 | 10.2941176471 | 0.68 | 0.83 | 0.65 | 20103 | 0.7670074 | CS |
| 12 | 0.12 | 19.0476190476 | 0.63 | 0.83 | 0.57 | 20113 | 0.70739589 | CS |
| 26 | 0.05 | 7.14285714286 | 0.7 | 0.83 | 0.52 | 20376 | 0.67319735 | CS |
| 52 | -0.16 | -17.5824175824 | 0.91 | 1.04 | 0.52 | 22010 | 0.76984086 | CS |
| 156 | 0.62 | 476.923076923 | 0.13 | 1.15 | 0.085 | 64561 | 0.23615308 | CS |
| 260 | 0.59 | 368.75 | 0.16 | 1.15 | 0.085 | 127955 | 0.18870569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.75 | -0.05 | -6.25 | 0.8 | 0.81 | 0.75 | 126428 |
| 1734648000 | 0.8 | 0.12 | 17.65 | 0.67 | 0.8 | 0.67 | 65613 |
| 1734561600 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.66 | 11500 |
| 1734475200 | 0.68 | -0.03 | -4.23 | 0.68 | 0.68 | 0.68 | 6204 |
| 1734388800 | 0.71 | -0.01 | -1.39 | 0.71 | 0.71 | 0.71 | 6988 |
| 1734129600 | 0.72 | 0.07 | 10.77 | 0.71 | 0.72 | 0.71 | 12006 |
| 1734043200 | 0.65 | -0.15 | -18.75 | 0.73 | 0.73 | 0.65 | 28152 |
| 1733956800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 210 |
| 1733870400 | 0.8 | 0.05 | 6.67 | 0.72 | 0.8 | 0.7 | 18500 |
| 1733784000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.7 | 46929 |
| 1733524800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 13500 |
| 1733438400 | 0.75 | -0.02 | -2.60 | 0.75 | 0.75 | 0.75 | 7250 |
| 1733352000 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.76 | 9000 |
| 1733265600 | 0.77 | -0.06 | -7.23 | 0.8199999 | 0.8199999 | 0.77 | 18900 |
| 1733179200 | 0.83 | 0.04 | 5.06 | 0.76 | 0.83 | 0.76 | 62640 |
| 1732920000 | 0.79 | 0.04 | 5.33 | 0.77 | 0.79 | 0.77 | 8604 |
| 1732833600 | 0.75 | 0.05 | 7.14 | 0.71 | 0.75 | 0.71 | 19500 |
| 1732747200 | 0.7 | -0.02 | -2.78 | 0.6899999 | 0.7 | 0.6899999 | 1398 |
| 1732660800 | 0.72 | -0.06 | -7.69 | 0.73 | 0.73 | 0.72 | 8035 |
| 1732574400 | 0.78 | 0.1 | 14.71 | 0.68 | 0.78 | 0.68 | 57127 |
| 1732315200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 3 |
| 1732228800 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 5510 |
| 1732142400 | 0.67 | 0.08 | 13.56 | 0.65 | 0.67 | 0.65 | 27160 |
| 1732056000 | 0.59 | -0.02 | -3.28 | 0.59 | 0.59 | 0.59 | 3560 |
| 1731969600 | 0.61 | 0 | 0.00 | 0.62 | 0.62 | 0.6 | 9179 |
| 1731710400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 3000 |
| 1731624000 | 0.6 | -0.03 | -4.76 | 0.6 | 0.6 | 0.58 | 7747 |
| 1731537600 | 0.63 | 0.03 | 5.00 | 0.61 | 0.63 | 0.59 | 7855 |
| 1731451200 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 4960 |
| 1731364800 | 0.62 | -0.04 | -6.06 | 0.6 | 0.62 | 0.6 | 60157 |
| 1731105600 | 0.66 | -0.02 | -2.94 | 0.65 | 0.66 | 0.65 | 3000 |
| 1731019200 | 0.68 | 0.03 | 4.62 | 0.62 | 0.68 | 0.62 | 6014 |
| 1730932800 | 0.65 | -0.1 | -13.33 | 0.75 | 0.75 | 0.62 | 81614 |
| 1730846400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 27550 |
| 1730760000 | 0.75 | 0.05 | 7.14 | 0.7 | 0.76 | 0.7 | 23641 |
| 1730497200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2624 |
| 1730410800 | 0.7 | -0.09 | -11.39 | 0.79 | 0.79 | 0.7 | 6850 |
| 1730324400 | 0.79 | 0.09 | 12.86 | 0.68 | 0.79 | 0.68 | 46036 |
| 1730238000 | 0.7 | 0 | 0.00 | 0.72 | 0.8 | 0.7 | 71427 |
| 1730151600 | 0.7 | 0.03 | 4.48 | 0.67 | 0.73 | 0.66 | 110138 |
| 1729892400 | 0.67 | 0.03 | 4.69 | 0.64 | 0.67 | 0.64 | 144401 |
| 1729806000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1729719600 | 0.64 | 0.03 | 4.92 | 0.63 | 0.64 | 0.62 | 11216 |
| 1729633200 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 500 |
| 1729546800 | 0.62 | -0.01 | -1.59 | 0.64 | 0.64 | 0.62 | 4700 |
| 1729287600 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 5500 |
| 1729201200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 714 |
| 1729114800 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 2637 |
| 1729028400 | 0.64 | 0 | 0.00 | 0.64 | 0.65 | 0.64 | 8578 |
| 1728682800 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 500 |
| 1728596400 | 0.62 | -0.02 | -3.13 | 0.62 | 0.62 | 0.62 | 0 |
| 1728510000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1728423600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1728337200 | 0.64 | -0.02 | -3.03 | 0.64 | 0.64 | 0.64 | 5269 |
| 1728078000 | 0.66 | 0.06 | 10.00 | 0.59 | 0.66 | 0.59 | 9575 |
| 1727991600 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 2000 |
| 1727905200 | 0.59 | -0.02 | -3.28 | 0.62 | 0.62 | 0.5699999 | 34164 |
| 1727818800 | 0.61 | -0.02 | -3.17 | 0.62 | 0.62 | 0.61 | 6101 |
| 1727732400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1727473200 | 0.63 | -0.03 | -4.55 | 0.63 | 0.63 | 0.63 | 500 |
| 1727386800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1727300400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 510 |
| 1727214000 | 0.66 | 0.04 | 6.45 | 0.66 | 0.66 | 0.66 | 2000 |
| 1727127600 | 0.62 | -0.05 | -7.46 | 0.62 | 0.62 | 0.62 | 2091 |
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
