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 | 1.88679245283 | 0.53 | 0.54 | 0.51 | 55783 | 0.53426244 | CS |
| 4 | 0 | 0 | 0.54 | 0.61 | 0.51 | 63305 | 0.548251 | CS |
| 12 | 0 | 0 | 0.54 | 0.65 | 0.485 | 61156 | 0.54713044 | CS |
| 26 | -0.61 | -53.0434782609 | 1.15 | 1.25 | 0.475 | 95465 | 0.71419631 | CS |
| 52 | 0.34 | 170 | 0.2 | 1.7 | 0.195 | 133722 | 0.8775164 | CS |
| 156 | 0.24 | 80 | 0.3 | 1.7 | 0.19 | 108675 | 0.84527076 | CS |
| 260 | 0.24 | 80 | 0.3 | 1.7 | 0.19 | 108675 | 0.84527076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1732315200 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 40915 |
| 1732228800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.51 | 133927 |
| 1732142400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 25873 |
| 1732056000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 35755 |
| 1731969600 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 42443 |
| 1731710400 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.52 | 142995 |
| 1731624000 | 0.54 | 0.01 | 1.89 | 0.535 | 0.54 | 0.51 | 90323 |
| 1731537600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 13417 |
| 1731451200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 22300 |
| 1731364800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.52 | 25206 |
| 1731105600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 9756 |
| 1731019200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 635 |
| 1730932800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.53 | 49580 |
| 1730846400 | 0.55 | 0.03 | 5.77 | 0.55 | 0.56 | 0.54 | 92000 |
| 1730760000 | 0.52 | -0.03 | -5.45 | 0.56 | 0.61 | 0.51 | 119500 |
| 1730497200 | 0.55 | -0.03 | -5.17 | 0.59 | 0.61 | 0.54 | 61984 |
| 1730410800 | 0.58 | -0.02 | -3.33 | 0.59 | 0.59 | 0.58 | 25000 |
| 1730324400 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.54 | 222337 |
| 1730238000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.56 | 0.53 | 59600 |
| 1730151600 | 0.54 | 0.01 | 1.89 | 0.54 | 0.56 | 0.53 | 52555 |
| 1729892400 | 0.53 | 0.02 | 3.92 | 0.51 | 0.55 | 0.51 | 38133 |
| 1729806000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.55 | 0.51 | 50174 |
| 1729719600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 72880 |
| 1729633200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 53039 |
| 1729546800 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 59003 |
| 1729287600 | 0.54 | -0.03 | -5.26 | 0.55 | 0.5699999 | 0.53 | 132260 |
| 1729201200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.65 | 0.5699999 | 73776 |
| 1729114800 | 0.59 | 0.01 | 1.72 | 0.58 | 0.65 | 0.55 | 181932 |
| 1729028400 | 0.58 | 0.06 | 11.54 | 0.52 | 0.6 | 0.52 | 162575 |
| 1728682800 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.485 | 117001 |
| 1728596400 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.5 | 27935 |
| 1728510000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1728423600 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.5 | 99853 |
| 1728337200 | 0.53 | -0.02 | -3.64 | 0.55 | 0.56 | 0.53 | 71170 |
| 1728078000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 52662 |
| 1727991600 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 55020 |
| 1727905200 | 0.55 | 0.03 | 5.77 | 0.52 | 0.58 | 0.52 | 61845 |
| 1727818800 | 0.52 | -0.02 | -3.70 | 0.51 | 0.53 | 0.51 | 14100 |
| 1727732400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1727473200 | 0.54 | 0.03 | 5.88 | 0.5 | 0.55 | 0.5 | 74736 |
| 1727386800 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 14238 |
| 1727300400 | 0.54 | -0.02 | -3.57 | 0.54 | 0.55 | 0.54 | 10325 |
| 1727214000 | 0.56 | 0.04 | 7.69 | 0.53 | 0.56 | 0.52 | 31885 |
| 1727127600 | 0.52 | -0.02 | -3.70 | 0.54 | 0.56 | 0.52 | 54265 |
| 1726868400 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 21712 |
| 1726782000 | 0.54 | 0.02 | 3.85 | 0.53 | 0.55 | 0.52 | 40000 |
| 1726695600 | 0.52 | 0 | 0.00 | 0.51 | 0.54 | 0.51 | 27000 |
| 1726609200 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.51 | 53412 |
| 1726522800 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.52 | 13615 |
| 1726263600 | 0.54 | -0.01 | -1.82 | 0.52 | 0.54 | 0.52 | 22986 |
| 1726177200 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.51 | 72301 |
| 1726090800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 13001 |
| 1726004400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1725918000 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.51 | 47550 |
| 1725658800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 58636 |
| 1725572400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.58 | 0.56 | 119865 |
| 1725486000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 27632 |
| 1725399600 | 0.5699999 | 0.0499999 | 9.62 | 0.54 | 0.5699999 | 0.51 | 70940 |
| 1725054000 | 0.52 | -0.06 | -10.34 | 0.5699999 | 0.5699999 | 0.52 | 74617 |
| 1724967600 | 0.58 | 0.08 | 16.00 | 0.52 | 0.58 | 0.52 | 49745 |
| 1724881200 | 0.5 | -0.1 | -16.67 | 0.59 | 0.6 | 0.5 | 136719 |
| 1724794800 | 0.6 | -0.1 | -14.29 | 0.68 | 0.68 | 0.58 | 106307 |
| 1724708400 | 0.7 | 0.17 | 32.08 | 0.54 | 0.72 | 0.51 | 94140 |
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
Premium
