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 | 0.005 | 1.78571428571 | 0.28 | 0.29 | 0.275 | 2242 | 0.27537169 | CS |
| 4 | 0.015 | 5.55555555556 | 0.27 | 0.35 | 0.24 | 43694 | 0.28960751 | CS |
| 12 | -0.05 | -14.9253731343 | 0.335 | 0.35 | 0.23 | 39406 | 0.2911588 | CS |
| 26 | -0.035 | -10.9375 | 0.32 | 0.4 | 0.23 | 36936 | 0.31907096 | CS |
| 52 | 0 | 0 | 0.285 | 0.4 | 0.18 | 51089 | 0.2762828 | CS |
| 156 | 0.195 | 216.666666667 | 0.09 | 0.4 | 0.07 | 87876 | 0.15622861 | CS |
| 260 | 0.185 | 185 | 0.1 | 0.4 | 0.035 | 117965 | 0.13587004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 500 |
| 1734993600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 226 |
| 1734734400 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.275 | 6000 |
| 1734648000 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 25900 |
| 1734561600 | 0.3 | -0.015 | -4.76 | 0.315 | 0.32 | 0.3 | 13000 |
| 1734475200 | 0.315 | 0.005 | 1.61 | 0.31 | 0.32 | 0.305 | 205090 |
| 1734388800 | 0.31 | 0.035 | 12.73 | 0.3 | 0.32 | 0.3 | 22500 |
| 1734129600 | 0.275 | -0.04 | -12.70 | 0.315 | 0.315 | 0.275 | 23000 |
| 1734043200 | 0.315 | 0.035 | 12.50 | 0.28 | 0.35 | 0.28 | 86500 |
| 1733956800 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.2849999 | 0.28 | 22660 |
| 1733870400 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 3000 |
| 1733784000 | 0.28 | 0.005 | 1.82 | 0.28 | 0.2849999 | 0.28 | 11060 |
| 1733524800 | 0.275 | 0.005 | 1.85 | 0.265 | 0.2849999 | 0.26 | 184000 |
| 1733438400 | 0.27 | 0.015 | 5.88 | 0.265 | 0.27 | 0.265 | 26010 |
| 1733352000 | 0.255 | -0.01 | -3.77 | 0.255 | 0.255 | 0.255 | 2030 |
| 1733265600 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.24 | 98500 |
| 1733179200 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 700 |
| 1732920000 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 55824 |
| 1732833600 | 0.265 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 24000 |
| 1732747200 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 25000 |
| 1732660800 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 27050 |
| 1732574400 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.27 | 4500 |
| 1732315200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1732228800 | 0.28 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 55018 |
| 1732142400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 10000 |
| 1732056000 | 0.275 | -0.01 | -3.51 | 0.275 | 0.275 | 0.275 | 2500 |
| 1731969600 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.275 | 22500 |
| 1731710400 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 26000 |
| 1731624000 | 0.275 | 0.015 | 5.77 | 0.275 | 0.275 | 0.275 | 8000 |
| 1731537600 | 0.26 | -0.02 | -7.14 | 0.2849999 | 0.2849999 | 0.23 | 116880 |
| 1731451200 | 0.28 | -0.005 | -1.75 | 0.27 | 0.28 | 0.27 | 19000 |
| 1731364800 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 37500 |
| 1731105600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 18000 |
| 1731019200 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 150500 |
| 1730932800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 7000 |
| 1730846400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 5000 |
| 1730760000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1730497200 | 0.305 | 0 | 0.00 | 0.305 | 0.31 | 0.305 | 40000 |
| 1730410800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 20050 |
| 1730324400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 3526 |
| 1730238000 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 1500 |
| 1730151600 | 0.3 | -0.015 | -4.76 | 0.305 | 0.305 | 0.3 | 9600 |
| 1729892400 | 0.315 | 0.025 | 8.62 | 0.295 | 0.32 | 0.295 | 104158 |
| 1729806000 | 0.29 | -0.015 | -4.92 | 0.29 | 0.29 | 0.29 | 11500 |
| 1729719600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1729633200 | 0.305 | 0.035 | 12.96 | 0.28 | 0.305 | 0.28 | 83000 |
| 1729546800 | 0.27 | -0.015 | -5.26 | 0.3 | 0.3 | 0.27 | 97100 |
| 1729287600 | 0.2849999 | -0.03 | -9.52 | 0.315 | 0.315 | 0.28 | 233100 |
| 1729201200 | 0.315 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 33500 |
| 1729114800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 45550 |
| 1729028400 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 28000 |
| 1728682800 | 0.31 | 0.005 | 1.64 | 0.315 | 0.315 | 0.31 | 88500 |
| 1728596400 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.305 | 28500 |
| 1728510000 | 0.315 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 22000 |
| 1728423600 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.315 | 18000 |
| 1728337200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 4615 |
| 1728078000 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 29000 |
| 1727991600 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 11557 |
| 1727905200 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 500 |
| 1727818800 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.33 | 113000 |
| 1727732400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727473200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 13 |
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
