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 | 0.01 | 1.72413793103 | 0.58 | 0.59 | 0.49 | 118376 | 0.52496261 | CS |
| 4 | 0.15 | 34.0909090909 | 0.44 | 0.6 | 0.365 | 274751 | 0.50458212 | CS |
| 12 | 0.225 | 61.6438356164 | 0.365 | 0.6 | 0.355 | 227424 | 0.46947431 | CS |
| 26 | 0.2 | 51.2820512821 | 0.39 | 0.6 | 0.22 | 211067 | 0.42661221 | CS |
| 52 | 0.335 | 131.37254902 | 0.255 | 0.6 | 0.205 | 185767 | 0.36079528 | CS |
| 156 | 0.325 | 122.641509434 | 0.265 | 0.6 | 0.11 | 87080 | 0.32206015 | CS |
| 260 | 0.475 | 413.043478261 | 0.115 | 0.6 | 0.03 | 68442 | 0.29888427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735684800 | 0.59 | 0.07 | 13.46 | 0.53 | 0.59 | 0.51 | 55167 |
| 1735598400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 145600 |
| 1735339200 | 0.52 | -0.02 | -3.70 | 0.55 | 0.55 | 0.5 | 121410 |
| 1735069200 | 0.54 | -0.04 | -6.90 | 0.58 | 0.58 | 0.51 | 88118 |
| 1734993600 | 0.58 | -0.01 | -1.69 | 0.55 | 0.6 | 0.54 | 870796 |
| 1734734400 | 0.59 | 0.2 | 51.28 | 0.39 | 0.59 | 0.365 | 1480653 |
| 1734648000 | 0.39 | 0.01 | 2.63 | 0.395 | 0.395 | 0.39 | 33000 |
| 1734561600 | 0.38 | -0.04 | -9.52 | 0.415 | 0.42 | 0.38 | 210500 |
| 1734475200 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.37 | 197820 |
| 1734388800 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.4099999 | 163440 |
| 1734129600 | 0.425 | -0.02 | -4.49 | 0.445 | 0.45 | 0.42 | 208550 |
| 1734043200 | 0.445 | 0.025 | 5.95 | 0.415 | 0.445 | 0.405 | 147205 |
| 1733956800 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.415 | 14124 |
| 1733870400 | 0.425 | 0.025 | 6.25 | 0.42 | 0.435 | 0.4 | 70000 |
| 1733784000 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.39 | 214200 |
| 1733524800 | 0.39 | -0.035 | -8.24 | 0.42 | 0.425 | 0.39 | 188750 |
| 1733438400 | 0.425 | 0.025 | 6.25 | 0.4099999 | 0.425 | 0.4 | 293298 |
| 1733352000 | 0.4 | -0.04 | -9.09 | 0.44 | 0.44 | 0.4 | 158450 |
| 1733265600 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.39 | 339602 |
| 1733179200 | 0.44 | -0.025 | -5.38 | 0.46 | 0.46 | 0.43 | 489600 |
| 1732920000 | 0.465 | 0 | 0.00 | 0.465 | 0.47 | 0.45 | 172000 |
| 1732833600 | 0.465 | 0.015 | 3.33 | 0.45 | 0.475 | 0.45 | 245228 |
| 1732747200 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 236000 |
| 1732660800 | 0.46 | 0.01 | 2.22 | 0.46 | 0.465 | 0.45 | 134500 |
| 1732574400 | 0.45 | 0.02 | 4.65 | 0.42 | 0.455 | 0.42 | 213000 |
| 1732315200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.45 | 0.43 | 230043 |
| 1732228800 | 0.44 | 0.01 | 2.33 | 0.43 | 0.455 | 0.43 | 429400 |
| 1732142400 | 0.43 | 0.01 | 2.38 | 0.43 | 0.435 | 0.43 | 28020 |
| 1732056000 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.415 | 88766 |
| 1731969600 | 0.44 | 0.01 | 2.33 | 0.43 | 0.45 | 0.43 | 47666 |
| 1731710400 | 0.43 | -0.03 | -6.52 | 0.435 | 0.435 | 0.415 | 129450 |
| 1731624000 | 0.46 | 0.015 | 3.37 | 0.43 | 0.46 | 0.415 | 72336 |
| 1731537600 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 76000 |
| 1731451200 | 0.45 | -0.015 | -3.23 | 0.465 | 0.48 | 0.445 | 86220 |
| 1731364800 | 0.465 | 0.005 | 1.09 | 0.475 | 0.475 | 0.455 | 48614 |
| 1731105600 | 0.46 | -0.02 | -4.17 | 0.48 | 0.49 | 0.46 | 136956 |
| 1731019200 | 0.48 | 0.02 | 4.35 | 0.46 | 0.51 | 0.46 | 632014 |
| 1730932800 | 0.46 | 0 | 0.00 | 0.445 | 0.47 | 0.43 | 47811 |
| 1730846400 | 0.46 | -0.03 | -6.12 | 0.475 | 0.485 | 0.43 | 409285 |
| 1730760000 | 0.49 | -0.02 | -3.92 | 0.495 | 0.54 | 0.48 | 303118 |
| 1730497200 | 0.51 | -0.01 | -1.92 | 0.51 | 0.58 | 0.5 | 403258 |
| 1730410800 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.49 | 63603 |
| 1730324400 | 0.5 | 0.01 | 2.04 | 0.49 | 0.54 | 0.47 | 414665 |
| 1730238000 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.47 | 241013 |
| 1730151600 | 0.475 | 0.045 | 10.47 | 0.44 | 0.48 | 0.44 | 246410 |
| 1729892400 | 0.43 | 0.005 | 1.18 | 0.425 | 0.45 | 0.425 | 89068 |
| 1729806000 | 0.425 | -0.02 | -4.49 | 0.445 | 0.445 | 0.4 | 149000 |
| 1729719600 | 0.445 | 0.03 | 7.23 | 0.42 | 0.46 | 0.4 | 337829 |
| 1729633200 | 0.415 | 0.045 | 12.16 | 0.37 | 0.415 | 0.365 | 379140 |
| 1729546800 | 0.37 | 0 | 0.00 | 0.37 | 0.38 | 0.355 | 453311 |
| 1729287600 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 218000 |
| 1729201200 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.37 | 12221 |
| 1729114800 | 0.385 | 0.025 | 6.94 | 0.37 | 0.385 | 0.365 | 208001 |
| 1729028400 | 0.36 | -0.02 | -5.26 | 0.36 | 0.39 | 0.36 | 65991 |
| 1728682800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 163285 |
| 1728596400 | 0.38 | 0.03 | 8.57 | 0.355 | 0.38 | 0.355 | 61086 |
| 1728510000 | 0.35 | -0.015 | -4.11 | 0.37 | 0.37 | 0.35 | 38500 |
| 1728423600 | 0.365 | 0.015 | 4.29 | 0.365 | 0.365 | 0.36 | 28320 |
| 1728337200 | 0.35 | -0.005 | -1.41 | 0.355 | 0.36 | 0.35 | 161250 |
| 1728078000 | 0.355 | -0.025 | -6.58 | 0.38 | 0.38 | 0.355 | 83950 |
| 1727991600 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.355 | 100000 |
| 1727905200 | 0.375 | 0.045 | 13.64 | 0.33 | 0.375 | 0.325 | 642000 |
| 1727818800 | 0.33 | 0.035 | 11.86 | 0.31 | 0.33 | 0.295 | 761060 |
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
