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 | 3.22580645161 | 0.31 | 0.32 | 0.305 | 14971 | 0.31 | CS |
| 4 | -0.035 | -9.85915492958 | 0.355 | 0.355 | 0.25 | 164198 | 0.28876099 | CS |
| 12 | -0.08 | -20 | 0.4 | 0.4 | 0.25 | 80625 | 0.31249997 | CS |
| 26 | -0.09 | -21.9512195122 | 0.41 | 0.46 | 0.25 | 56970 | 0.34187912 | CS |
| 52 | -0.06 | -15.7894736842 | 0.38 | 0.6 | 0.25 | 56084 | 0.38467965 | CS |
| 156 | -1.12 | -77.7777777778 | 1.44 | 1.45 | 0.25 | 55590 | 0.72017213 | CS |
| 260 | -0.175 | -35.3535353535 | 0.495 | 1.76 | 0.25 | 68964 | 0.78193082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.31 | 132923 |
| 1735069200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 5000 |
| 1734993600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 35002 |
| 1734734400 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 4910 |
| 1734648000 | 0.295 | -0.01 | -3.28 | 0.305 | 0.31 | 0.295 | 65651 |
| 1734561600 | 0.305 | 0.04 | 15.09 | 0.27 | 0.315 | 0.265 | 168348 |
| 1734475200 | 0.265 | 0.005 | 1.92 | 0.28 | 0.28 | 0.25 | 377905 |
| 1734388800 | 0.26 | -0.02 | -7.14 | 0.295 | 0.295 | 0.26 | 336051 |
| 1734129600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 43000 |
| 1734043200 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.26 | 115500 |
| 1733956800 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 189440 |
| 1733870400 | 0.28 | -0.015 | -5.08 | 0.29 | 0.29 | 0.275 | 141276 |
| 1733784000 | 0.295 | 0.015 | 5.36 | 0.29 | 0.3 | 0.2849999 | 133305 |
| 1733524800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.27 | 308428 |
| 1733438400 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.28 | 116240 |
| 1733352000 | 0.3 | -0.01 | -3.23 | 0.295 | 0.31 | 0.28 | 272182 |
| 1733265600 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.295 | 347837 |
| 1733179200 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.315 | 160584 |
| 1732920000 | 0.325 | -0.005 | -1.52 | 0.355 | 0.355 | 0.32 | 134900 |
| 1732833600 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 28702 |
| 1732747200 | 0.325 | -0.01 | -2.99 | 0.335 | 0.34 | 0.325 | 220849 |
| 1732660800 | 0.335 | -0.005 | -1.47 | 0.365 | 0.365 | 0.335 | 107600 |
| 1732574400 | 0.34 | -0.025 | -6.85 | 0.37 | 0.37 | 0.34 | 156469 |
| 1732315200 | 0.365 | -0.005 | -1.35 | 0.395 | 0.395 | 0.36 | 35888 |
| 1732228800 | 0.37 | 0.005 | 1.37 | 0.37 | 0.385 | 0.37 | 67600 |
| 1732142400 | 0.365 | -0.015 | -3.95 | 0.37 | 0.37 | 0.365 | 36518 |
| 1732056000 | 0.38 | 0.015 | 4.11 | 0.39 | 0.4 | 0.37 | 68251 |
| 1731969600 | 0.365 | -0.005 | -1.35 | 0.395 | 0.395 | 0.365 | 22653 |
| 1731710400 | 0.37 | -0.01 | -2.63 | 0.39 | 0.39 | 0.37 | 19750 |
| 1731624000 | 0.38 | 0.005 | 1.33 | 0.38 | 0.39 | 0.38 | 2870 |
| 1731537600 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.37 | 23672 |
| 1731451200 | 0.365 | -0.005 | -1.35 | 0.35 | 0.37 | 0.35 | 12001 |
| 1731364800 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.36 | 13500 |
| 1731105600 | 0.36 | -0.005 | -1.37 | 0.365 | 0.37 | 0.36 | 35100 |
| 1731019200 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.33 | 102100 |
| 1730932800 | 0.365 | 0.01 | 2.82 | 0.355 | 0.365 | 0.355 | 20619 |
| 1730846400 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 4500 |
| 1730760000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 27050 |
| 1730497200 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.355 | 1600 |
| 1730410800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.35 | 76850 |
| 1730324400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 6039 |
| 1730238000 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 20060 |
| 1730151600 | 0.37 | -0.015 | -3.90 | 0.37 | 0.37 | 0.365 | 14334 |
| 1729892400 | 0.385 | 0.02 | 5.48 | 0.365 | 0.385 | 0.365 | 9399 |
| 1729806000 | 0.365 | -0.01 | -2.67 | 0.39 | 0.39 | 0.365 | 43777 |
| 1729719600 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.365 | 19010 |
| 1729633200 | 0.37 | 0.02 | 5.71 | 0.35 | 0.37 | 0.35 | 41658 |
| 1729546800 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 121738 |
| 1729287600 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.355 | 57080 |
| 1729201200 | 0.37 | 0.005 | 1.37 | 0.38 | 0.38 | 0.37 | 23965 |
| 1729114800 | 0.365 | 0.005 | 1.39 | 0.38 | 0.38 | 0.365 | 13500 |
| 1729028400 | 0.36 | -0.02 | -5.26 | 0.39 | 0.39 | 0.35 | 114703 |
| 1728682800 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.38 | 2000 |
| 1728596400 | 0.385 | -0.01 | -2.53 | 0.38 | 0.385 | 0.38 | 7500 |
| 1728510000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1728423600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 38 |
| 1728337200 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 7506 |
| 1728078000 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.395 | 16000 |
| 1727991600 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 1760 |
| 1727905200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 7075 |
| 1727818800 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 12000 |
| 1727732400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
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
