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 | 0.73 | 0.76 | 0.7 | 25836 | 0.73048134 | CS |
| 4 | 0.03 | 4.28571428571 | 0.7 | 0.78 | 0.69 | 41860 | 0.74201018 | CS |
| 12 | 0.2 | 37.7358490566 | 0.53 | 0.9 | 0.52 | 42940 | 0.71913729 | CS |
| 26 | 0.15 | 25.8620689655 | 0.58 | 0.95 | 0.41 | 109343 | 0.68286663 | CS |
| 52 | 0.48 | 192 | 0.25 | 0.95 | 0.135 | 104713 | 0.59214618 | CS |
| 156 | 0.48 | 192 | 0.25 | 0.95 | 0.135 | 104713 | 0.59214618 | CS |
| 260 | 0.48 | 192 | 0.25 | 0.95 | 0.135 | 104713 | 0.59214618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.71 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 8100 |
| 1734475200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 17000 |
| 1734388800 | 0.72 | -0.03 | -4.00 | 0.7 | 0.72 | 0.7 | 10900 |
| 1734129600 | 0.75 | 0.03 | 4.17 | 0.73 | 0.76 | 0.72 | 53500 |
| 1734043200 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 39682 |
| 1733956800 | 0.72 | -0.04 | -5.26 | 0.77 | 0.77 | 0.72 | 25901 |
| 1733870400 | 0.76 | 0.04 | 5.56 | 0.71 | 0.76 | 0.7 | 108002 |
| 1733784000 | 0.72 | -0.04 | -5.26 | 0.73 | 0.76 | 0.72 | 39600 |
| 1733524800 | 0.76 | 0.03 | 4.11 | 0.77 | 0.78 | 0.76 | 5128 |
| 1733438400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1733352000 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.71 | 21506 |
| 1733265600 | 0.74 | -0.02 | -2.63 | 0.74 | 0.74 | 0.72 | 14585 |
| 1733179200 | 0.76 | 0.06 | 8.57 | 0.7 | 0.77 | 0.6899999 | 323946 |
| 1732920000 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.6899999 | 18279 |
| 1732833600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732747200 | 0.6899999 | -0.04 | -5.48 | 0.71 | 0.71 | 0.6899999 | 19022 |
| 1732660800 | 0.73 | 0.01 | 1.39 | 0.73 | 0.73 | 0.73 | 25500 |
| 1732574400 | 0.72 | 0.01 | 1.41 | 0.7 | 0.75 | 0.7 | 91500 |
| 1732315200 | 0.71 | 0.01 | 1.43 | 0.73 | 0.73 | 0.71 | 6551 |
| 1732228800 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 8502 |
| 1732142400 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 5000 |
| 1732056000 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 35000 |
| 1731969600 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 24841 |
| 1731710400 | 0.73 | -0.03 | -3.95 | 0.74 | 0.74 | 0.73 | 10000 |
| 1731624000 | 0.76 | -0.02 | -2.56 | 0.77 | 0.77 | 0.75 | 34643 |
| 1731537600 | 0.78 | 0.07 | 9.86 | 0.78 | 0.8 | 0.75 | 87506 |
| 1731451200 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.71 | 32500 |
| 1731364800 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.73 | 19952 |
| 1731105600 | 0.75 | -0.01 | -1.32 | 0.76 | 0.78 | 0.75 | 25504 |
| 1731019200 | 0.76 | 0.05 | 7.04 | 0.75 | 0.76 | 0.75 | 33100 |
| 1730932800 | 0.71 | -0.04 | -5.33 | 0.71 | 0.72 | 0.71 | 11675 |
| 1730846400 | 0.75 | 0 | 0.00 | 0.73 | 0.75 | 0.71 | 14502 |
| 1730760000 | 0.75 | -0.02 | -2.60 | 0.76 | 0.76 | 0.75 | 6000 |
| 1730497200 | 0.77 | 0.06 | 8.45 | 0.71 | 0.77 | 0.71 | 18001 |
| 1730410800 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 29465 |
| 1730324400 | 0.7 | -0.04 | -5.41 | 0.72 | 0.72 | 0.7 | 51700 |
| 1730238000 | 0.74 | 0.01 | 1.37 | 0.74 | 0.74 | 0.74 | 10017 |
| 1730151600 | 0.73 | -0.02 | -2.67 | 0.76 | 0.78 | 0.73 | 71360 |
| 1729892400 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 32000 |
| 1729806000 | 0.75 | -0.07 | -8.54 | 0.83 | 0.83 | 0.75 | 114009 |
| 1729719600 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.8199999 | 18600 |
| 1729633200 | 0.84 | 0.01 | 1.20 | 0.8 | 0.9 | 0.79 | 81546 |
| 1729546800 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8 | 21455 |
| 1729287600 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.83 | 0.77 | 69502 |
| 1729201200 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.79 | 10500 |
| 1729114800 | 0.78 | 0.03 | 4.00 | 0.79 | 0.8 | 0.77 | 24033 |
| 1729028400 | 0.75 | 0.07 | 10.29 | 0.68 | 0.8 | 0.68 | 176518 |
| 1728682800 | 0.68 | 0.02 | 3.03 | 0.66 | 0.7 | 0.66 | 54000 |
| 1728596400 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.66 | 8500 |
| 1728510000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1728423600 | 0.67 | 0.03 | 4.69 | 0.63 | 0.68 | 0.63 | 95386 |
| 1728337200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.65 | 0.64 | 34454 |
| 1728078000 | 0.61 | -0.01 | -1.61 | 0.62 | 0.64 | 0.61 | 63050 |
| 1727991600 | 0.62 | 0.04 | 6.90 | 0.63 | 0.64 | 0.6 | 187600 |
| 1727905200 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 12250 |
| 1727818800 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.6 | 0.55 | 67547 |
| 1727732400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1727473200 | 0.5699999 | 0.0499999 | 9.62 | 0.54 | 0.5699999 | 0.54 | 19500 |
| 1727386800 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.52 | 37040 |
| 1727300400 | 0.53 | -0.03 | -5.36 | 0.53 | 0.54 | 0.53 | 33500 |
| 1727214000 | 0.56 | 0.03 | 5.66 | 0.53 | 0.5699999 | 0.52 | 70500 |
| 1727127600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.53 | 34505 |
| 1726868400 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.54 | 46105 |
| 1726782000 | 0.55 | -0.03 | -5.17 | 0.55 | 0.5699999 | 0.55 | 22045 |
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
