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 | 0.05 | 14.4927536232 | 0.345 | 0.4 | 0.34 | 537577 | 0.37461631 | CS |
| 4 | 0.105 | 36.2068965517 | 0.29 | 0.4 | 0.29 | 377618 | 0.34298067 | CS |
| 12 | 0.19 | 92.6829268293 | 0.205 | 0.4 | 0.2 | 245425 | 0.29869321 | CS |
| 26 | 0.17 | 75.5555555556 | 0.225 | 0.4 | 0.175 | 176303 | 0.26390966 | CS |
| 52 | 0.27 | 216 | 0.125 | 0.4 | 0.11 | 160866 | 0.23025212 | CS |
| 156 | 0.08 | 25.3968253968 | 0.315 | 0.4 | 0.105 | 134687 | 0.20845582 | CS |
| 260 | 0.005 | 1.28205128205 | 0.39 | 0.54 | 0.105 | 170296 | 0.26714685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 644444 |
| 1735069200 | 0.375 | 0.025 | 7.14 | 0.355 | 0.375 | 0.355 | 556870 |
| 1734993600 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 411418 |
| 1734734400 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.34 | 404716 |
| 1734648000 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 47897 |
| 1734561600 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 179227 |
| 1734475200 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.34 | 393506 |
| 1734388800 | 0.35 | 0.04 | 12.90 | 0.32 | 0.35 | 0.32 | 832049 |
| 1734129600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.305 | 154413 |
| 1734043200 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.31 | 311471 |
| 1733956800 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 180048 |
| 1733870400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 204222 |
| 1733784000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.35 | 0.32 | 414150 |
| 1733524800 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.32 | 282478 |
| 1733438400 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.32 | 402067 |
| 1733352000 | 0.335 | 0.03 | 9.84 | 0.31 | 0.335 | 0.305 | 723399 |
| 1733265600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.3 | 206980 |
| 1733179200 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.29 | 447760 |
| 1732920000 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 198770 |
| 1732833600 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 62292 |
| 1732747200 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 126456 |
| 1732660800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 50635 |
| 1732574400 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 82804 |
| 1732315200 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 99826 |
| 1732228800 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.3 | 0.28 | 222583 |
| 1732142400 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 125501 |
| 1732056000 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.2849999 | 469863 |
| 1731969600 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.275 | 109000 |
| 1731710400 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 68570 |
| 1731624000 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.265 | 76500 |
| 1731537600 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 127890 |
| 1731451200 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 163238 |
| 1731364800 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 39976 |
| 1731105600 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 102760 |
| 1731019200 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 481044 |
| 1730932800 | 0.265 | -0.005 | -1.85 | 0.275 | 0.28 | 0.265 | 171442 |
| 1730846400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 126517 |
| 1730760000 | 0.28 | 0.005 | 1.82 | 0.29 | 0.29 | 0.275 | 632904 |
| 1730497200 | 0.275 | 0.025 | 10.00 | 0.255 | 0.295 | 0.255 | 375827 |
| 1730410800 | 0.25 | 0.005 | 2.04 | 0.25 | 0.255 | 0.245 | 311907 |
| 1730324400 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 318017 |
| 1730238000 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.24 | 183010 |
| 1730151600 | 0.245 | 0.02 | 8.89 | 0.23 | 0.26 | 0.23 | 294274 |
| 1729892400 | 0.225 | -0.02 | -8.16 | 0.245 | 0.245 | 0.225 | 145510 |
| 1729806000 | 0.245 | 0.015 | 6.52 | 0.235 | 0.255 | 0.23 | 235876 |
| 1729719600 | 0.23 | 0.005 | 2.22 | 0.21 | 0.23 | 0.21 | 380306 |
| 1729633200 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.225 | 108624 |
| 1729546800 | 0.23 | 0.0250001 | 12.20 | 0.21 | 0.23 | 0.21 | 201715 |
| 1729287600 | 0.2049999 | 0 | 0.00 | 0.2 | 0.2049999 | 0.2 | 78500 |
| 1729201200 | 0.2049999 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 76120 |
| 1729114800 | 0.2049999 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 415508 |
| 1729028400 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.21 | 0.2049999 | 139760 |
| 1728682800 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 36600 |
| 1728596400 | 0.2049999 | 0.0049999 | 2.50 | 0.21 | 0.21 | 0.2049999 | 44500 |
| 1728510000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1728423600 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2 | 59000 |
| 1728337200 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2 | 212500 |
| 1728078000 | 0.2 | 0 | 0.00 | 0.2 | 0.2049999 | 0.2 | 102500 |
| 1727991600 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.2 | 185700 |
| 1727905200 | 0.21 | 0 | 0.00 | 0.2049999 | 0.21 | 0.2049999 | 91850 |
| 1727818800 | 0.21 | 0.01 | 5.00 | 0.2049999 | 0.21 | 0.2049999 | 15500 |
| 1727732400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 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
