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 | 0.59 | 0.69 | 0.465 | 5975 | 0.64221925 | CS |
| 4 | 0.03 | 5.35714285714 | 0.56 | 0.69 | 0.465 | 6283 | 0.56813453 | CS |
| 12 | -0.11 | -15.7142857143 | 0.7 | 0.9 | 0.465 | 3823 | 0.6062079 | CS |
| 26 | -1.81 | -75.4166666667 | 2.4 | 2.4 | 0.465 | 1790 | 0.6062079 | CS |
| 52 | -1.81 | -75.4166666667 | 2.4 | 2.4 | 0.465 | 899 | 0.6062079 | CS |
| 156 | -1.81 | -75.4166666667 | 2.4 | 2.4 | 0.465 | 302 | 0.6062079 | CS |
| 260 | -1.81 | -75.4166666667 | 2.4 | 2.4 | 0.465 | 182 | 0.6062079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.59 | -0.1 | -14.49 | 0.58 | 0.59 | 0.58 | 5160 |
| 1734475200 | 0.6899999 | 0.1299999 | 23.21 | 0.53 | 0.6899999 | 0.53 | 16710 |
| 1734388800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 10 |
| 1734129600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 1500 |
| 1734043200 | 0.56 | -0.04 | -6.67 | 0.465 | 0.56 | 0.465 | 4555 |
| 1733956800 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.59 | 7100 |
| 1733870400 | 0.58 | 0.06 | 11.54 | 0.58 | 0.58 | 0.58 | 9850 |
| 1733784000 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 1925 |
| 1733524800 | 0.55 | 0.03 | 5.77 | 0.495 | 0.55 | 0.495 | 11516 |
| 1733438400 | 0.52 | -0.06 | -10.34 | 0.47 | 0.52 | 0.47 | 9050 |
| 1733352000 | 0.58 | 0.03 | 5.45 | 0.58 | 0.58 | 0.58 | 1000 |
| 1733265600 | 0.55 | 0 | 0.00 | 0.5 | 0.55 | 0.5 | 10450 |
| 1733179200 | 0.55 | -0.09 | -14.06 | 0.6 | 0.6 | 0.55 | 3180 |
| 1732920000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 366 |
| 1732833600 | 0.64 | 0.14 | 28.00 | 0.58 | 0.64 | 0.58 | 8071 |
| 1732747200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732660800 | 0.5 | -0.08 | -13.79 | 0.64 | 0.64 | 0.5 | 25400 |
| 1732574400 | 0.58 | 0.06 | 11.54 | 0.55 | 0.58 | 0.55 | 8748 |
| 1732315200 | 0.52 | 0.05 | 10.64 | 0.47 | 0.52 | 0.47 | 5285 |
| 1732228800 | 0.47 | -0.09 | -16.07 | 0.47 | 0.47 | 0.47 | 836 |
| 1732142400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 100 |
| 1732056000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1731969600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 295 |
| 1731710400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 90 |
| 1731624000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1731537600 | 0.56 | -0.01 | -1.75 | 0.465 | 0.56 | 0.465 | 2500 |
| 1731451200 | 0.5699999 | -0.11 | -16.18 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1731364800 | 0.68 | 0.03 | 4.62 | 0.5699999 | 0.68 | 0.5699999 | 2350 |
| 1731105600 | 0.65 | -0.03 | -4.41 | 0.65 | 0.65 | 0.65 | 540 |
| 1731019200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1730932800 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 500 |
| 1730846400 | 0.6899999 | 0.0599999 | 9.52 | 0.6899999 | 0.6899999 | 0.6899999 | 4500 |
| 1730760000 | 0.63 | -0.1 | -13.70 | 0.63 | 0.63 | 0.63 | 952 |
| 1730497200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 29 |
| 1730410800 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 100 |
| 1730324400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1730238000 | 0.73 | 0.07 | 10.61 | 0.73 | 0.73 | 0.73 | 2990 |
| 1730151600 | 0.66 | -0.24 | -26.67 | 0.66 | 0.66 | 0.66 | 537 |
| 1729892400 | 0.9 | 0.05 | 5.88 | 0.9 | 0.9 | 0.9 | 500 |
| 1729806000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 100 |
| 1729719600 | 0.85 | 0.05 | 6.25 | 0.85 | 0.85 | 0.85 | 10007 |
| 1729633200 | 0.8 | -0.08 | -9.09 | 0.8 | 0.8 | 0.8 | 2000 |
| 1729546800 | 0.88 | 0.15 | 20.55 | 0.88 | 0.88 | 0.88 | 1201 |
| 1729287600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 1000 |
| 1729201200 | 0.73 | 0.07 | 10.61 | 0.7 | 0.73 | 0.7 | 4730 |
| 1729114800 | 0.66 | 0.13 | 24.53 | 0.6 | 0.66 | 0.6 | 2500 |
| 1729028400 | 0.53 | -0.15 | -22.06 | 0.53 | 0.53 | 0.53 | 2510 |
| 1728682800 | 0.68 | 0.06 | 9.68 | 0.68 | 0.68 | 0.68 | 1100 |
| 1728596400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1728510000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1728423600 | 0.62 | 0 | 0.00 | 0.58 | 0.62 | 0.58 | 1007 |
| 1728337200 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.56 | 8250 |
| 1728078000 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 10090 |
| 1727991600 | 0.59 | -0.01 | -1.67 | 0.55 | 0.59 | 0.55 | 17150 |
| 1727905200 | 0.6 | 0.05 | 9.09 | 0.65 | 0.65 | 0.6 | 2210 |
| 1727818800 | 0.55 | -0.1 | -15.38 | 0.55 | 0.71 | 0.55 | 9030 |
| 1727732400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1727473200 | 0.65 | -0.05 | -7.14 | 0.65 | 0.7 | 0.65 | 6527 |
| 1727386800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1872 |
| 1727300400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1727214000 | 0.7 | -1.7 | -70.83 | 0.7 | 0.7 | 0.7 | 0 |
| 1727127600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1726868400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1726782000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 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
