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 | -0.025 | -6.57894736842 | 0.38 | 0.4 | 0.32 | 17522 | 0.35422317 | CS |
| 4 | -0.085 | -19.3181818182 | 0.44 | 0.49 | 0.315 | 20695 | 0.37422025 | CS |
| 12 | -0.095 | -21.1111111111 | 0.45 | 0.53 | 0.315 | 13205 | 0.40869149 | CS |
| 26 | -0.245 | -40.8333333333 | 0.6 | 0.68 | 0.315 | 10990 | 0.45389022 | CS |
| 52 | -1.305 | -78.6144578313 | 1.66 | 1.8 | 0.315 | 13736 | 0.68332157 | CS |
| 156 | -0.045 | -11.25 | 0.4 | 1.8 | 0.315 | 13232 | 0.73856077 | CS |
| 260 | -0.045 | -11.25 | 0.4 | 1.8 | 0.315 | 13232 | 0.73856077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 700 |
| 1737672000 | 0.35 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 18000 |
| 1737585600 | 0.35 | -0.02 | -5.41 | 0.34 | 0.35 | 0.32 | 57912 |
| 1737499200 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.37 | 6000 |
| 1737412800 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 5000 |
| 1737153600 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 2500 |
| 1737067200 | 0.37 | 0.02 | 5.71 | 0.33 | 0.37 | 0.33 | 30500 |
| 1736980800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2025 |
| 1736894400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 18500 |
| 1736808000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.315 | 33000 |
| 1736548800 | 0.35 | -0.06 | -14.63 | 0.4099999 | 0.4099999 | 0.35 | 115007 |
| 1736462400 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.425 | 0.4099999 | 20500 |
| 1736376000 | 0.405 | -0.045 | -10.00 | 0.445 | 0.445 | 0.405 | 40500 |
| 1736289600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 20060 |
| 1736203200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 9000 |
| 1735944000 | 0.475 | 0.005 | 1.06 | 0.48 | 0.48 | 0.475 | 2000 |
| 1735857600 | 0.47 | -0.02 | -4.08 | 0.47 | 0.47 | 0.47 | 2500 |
| 1735684800 | 0.49 | 0.05 | 11.36 | 0.44 | 0.49 | 0.44 | 9500 |
| 1735598400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1735339200 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 1500 |
| 1735080000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734993600 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.415 | 17450 |
| 1734734400 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.435 | 6000 |
| 1734648000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734561600 | 0.43 | -0.06 | -12.24 | 0.45 | 0.45 | 0.43 | 42500 |
| 1734475200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 10000 |
| 1734388800 | 0.49 | -0.02 | -3.92 | 0.46 | 0.495 | 0.46 | 6000 |
| 1734129600 | 0.51 | 0.01 | 2.00 | 0.46 | 0.52 | 0.46 | 18000 |
| 1734043200 | 0.5 | 0.04 | 8.70 | 0.495 | 0.5 | 0.495 | 8000 |
| 1733956800 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.45 | 7000 |
| 1733870400 | 0.455 | -0.005 | -1.09 | 0.47 | 0.47 | 0.455 | 10000 |
| 1733784000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1733524800 | 0.46 | -0.04 | -8.00 | 0.52 | 0.53 | 0.455 | 17500 |
| 1733438400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733352000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733265600 | 0.5 | 0.0900001 | 21.95 | 0.49 | 0.5 | 0.485 | 13025 |
| 1733179200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732920000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2 |
| 1732833600 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
| 1732747200 | 0.415 | -0.045 | -9.78 | 0.425 | 0.455 | 0.415 | 26500 |
| 1732660800 | 0.46 | 0.045 | 10.84 | 0.46 | 0.46 | 0.46 | 2000 |
| 1732574400 | 0.415 | -0.045 | -9.78 | 0.45 | 0.45 | 0.415 | 8950 |
| 1732315200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732228800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732142400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732056000 | 0.46 | 0.045 | 10.84 | 0.42 | 0.46 | 0.42 | 29500 |
| 1731969600 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1731710400 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.415 | 44630 |
| 1731624000 | 0.425 | -0.015 | -3.41 | 0.425 | 0.425 | 0.425 | 9000 |
| 1731537600 | 0.44 | -0.02 | -4.35 | 0.44 | 0.44 | 0.44 | 5500 |
| 1731451200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1731364800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1731105600 | 0.46 | 0.015 | 3.37 | 0.45 | 0.46 | 0.445 | 45500 |
| 1731019200 | 0.445 | 0.02 | 4.71 | 0.445 | 0.445 | 0.445 | 2000 |
| 1730932800 | 0.425 | -0.02 | -4.49 | 0.425 | 0.425 | 0.425 | 2000 |
| 1730846400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 200 |
| 1730760000 | 0.445 | 0.005 | 1.14 | 0.45 | 0.45 | 0.4 | 11500 |
| 1730497200 | 0.44 | 0.04 | 10.00 | 0.44 | 0.44 | 0.44 | 500 |
| 1730410800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730324400 | 0.4 | 0 | 0.00 | 0.38 | 0.4 | 0.3449999 | 7750 |
| 1730238000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730151600 | 0.4 | -0.015 | -3.61 | 0.42 | 0.42 | 0.395 | 11800 |
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
