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 | 0 | 0.35 | 0.35 | 0.31 | 28125 | 0.33408889 | CS |
| 4 | 0.02 | 6.06060606061 | 0.33 | 0.36 | 0.29 | 51879 | 0.33824807 | CS |
| 12 | -0.04 | -10.2564102564 | 0.39 | 0.39 | 0.29 | 50443 | 0.34520887 | CS |
| 26 | -0.055 | -13.5802469136 | 0.405 | 0.49 | 0.29 | 45864 | 0.37472657 | CS |
| 52 | -0.06 | -14.6341463415 | 0.41 | 0.55 | 0.29 | 35178 | 0.40694877 | CS |
| 156 | -0.35 | -50 | 0.7 | 1 | 0.29 | 29416 | 0.43448698 | CS |
| 260 | -0.35 | -50 | 0.7 | 1 | 0.29 | 29416 | 0.43448698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 0.335 | 0.015 | 4.69 | 0.325 | 0.335 | 0.325 | 24500 |
| 1745271600 | 0.32 | -0.025 | -7.25 | 0.3449999 | 0.3449999 | 0.31 | 40000 |
| 1744926000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 44500 |
| 1744839600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3500 |
| 1744753200 | 0.35 | 0 | 0.00 | 0.3449999 | 0.36 | 0.3449999 | 56531 |
| 1744666800 | 0.35 | 0.02 | 6.06 | 0.335 | 0.36 | 0.33 | 54531 |
| 1744407600 | 0.33 | 0.005 | 1.54 | 0.325 | 0.34 | 0.325 | 8000 |
| 1744321200 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 1303 |
| 1744234800 | 0.33 | 0.01 | 3.13 | 0.32 | 0.34 | 0.295 | 50500 |
| 1744148400 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 13000 |
| 1744062000 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.3 | 126215 |
| 1743802800 | 0.33 | -0.025 | -7.04 | 0.35 | 0.36 | 0.33 | 34500 |
| 1743716400 | 0.355 | 0.015 | 4.41 | 0.34 | 0.355 | 0.325 | 161000 |
| 1743630000 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 75000 |
| 1743543600 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 5000 |
| 1743457200 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.31 | 82000 |
| 1743198000 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 34069 |
| 1743111600 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.32 | 36000 |
| 1743025200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.29 | 135545 |
| 1742938800 | 0.33 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 18502 |
| 1742852400 | 0.33 | 0.015 | 4.76 | 0.315 | 0.335 | 0.315 | 21350 |
| 1742593200 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 98500 |
| 1742506800 | 0.31 | -0.02 | -6.06 | 0.335 | 0.335 | 0.305 | 114500 |
| 1742420400 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 64770 |
| 1742334000 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 15900 |
| 1742247600 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.325 | 11100 |
| 1741988400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 5000 |
| 1741902000 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.325 | 29000 |
| 1741815600 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 59030 |
| 1741729200 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 5020 |
| 1741642800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 25000 |
| 1741387200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1741300800 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.31 | 40510 |
| 1741214400 | 0.325 | -0.02 | -5.80 | 0.3449999 | 0.3449999 | 0.31 | 131500 |
| 1741128000 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 33500 |
| 1741041600 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 14500 |
| 1740782400 | 0.37 | 0.01 | 2.78 | 0.355 | 0.37 | 0.355 | 16000 |
| 1740696000 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.36 | 88000 |
| 1740609600 | 0.355 | 0 | 0.00 | 0.35 | 0.365 | 0.35 | 51000 |
| 1740523200 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.3449999 | 88000 |
| 1740436800 | 0.35 | -0.005 | -1.41 | 0.35 | 0.36 | 0.35 | 37000 |
| 1740177600 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.35 | 32000 |
| 1740091200 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.35 | 43500 |
| 1740004800 | 0.3449999 | -0.02 | -5.48 | 0.365 | 0.365 | 0.335 | 103630 |
| 1739918400 | 0.365 | 0.005 | 1.39 | 0.37 | 0.375 | 0.35 | 48000 |
| 1739572800 | 0.36 | -0.02 | -5.26 | 0.385 | 0.385 | 0.36 | 95750 |
| 1739486400 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 27801 |
| 1739400000 | 0.38 | 0.025 | 7.04 | 0.375 | 0.385 | 0.37 | 130000 |
| 1739313600 | 0.355 | -0.02 | -5.33 | 0.375 | 0.375 | 0.35 | 55557 |
| 1739227200 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.37 | 24500 |
| 1738968000 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 2500 |
| 1738881600 | 0.37 | 0.01 | 2.78 | 0.36 | 0.39 | 0.36 | 84967 |
| 1738795200 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.36 | 45200 |
| 1738708800 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.35 | 53500 |
| 1738622400 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.3449999 | 5525 |
| 1738363200 | 0.35 | -0.03 | -7.89 | 0.38 | 0.38 | 0.335 | 134000 |
| 1738276800 | 0.38 | -0.005 | -1.30 | 0.38 | 0.39 | 0.38 | 57415 |
| 1738190400 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 28500 |
| 1738104000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.385 | 35000 |
| 1738017600 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.39 | 33967 |
| 1737758400 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 7500 |
| 1737672000 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.395 | 40000 |
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
