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 | 0.015 | 4.7619047619 | 0.315 | 0.33 | 0.3 | 165977 | 0.31637277 | CS |
| 4 | 0.055 | 20 | 0.275 | 0.33 | 0.26 | 217116 | 0.29802895 | CS |
| 12 | -0.055 | -14.2857142857 | 0.385 | 0.405 | 0.25 | 566841 | 0.28806693 | CS |
| 26 | -0.025 | -7.04225352113 | 0.355 | 0.45 | 0.245 | 482346 | 0.32182763 | CS |
| 52 | 0.135 | 69.2307692308 | 0.195 | 0.48 | 0.18 | 448291 | 0.33104988 | CS |
| 156 | 0.03 | 10 | 0.3 | 0.57 | 0.155 | 386982 | 0.35400785 | CS |
| 260 | 0.2 | 153.846153846 | 0.13 | 0.58 | 0.065 | 353476 | 0.3440827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 225900 |
| 1737672000 | 0.32 | 0.005 | 1.59 | 0.305 | 0.325 | 0.3 | 207774 |
| 1737585600 | 0.315 | -0.005 | -1.56 | 0.31 | 0.315 | 0.3 | 371090 |
| 1737499200 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.31 | 157640 |
| 1737412800 | 0.315 | 0.01 | 3.28 | 0.315 | 0.315 | 0.31 | 24600 |
| 1737153600 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 68783 |
| 1737067200 | 0.32 | 0.01 | 3.23 | 0.31 | 0.325 | 0.305 | 314073 |
| 1736980800 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 66000 |
| 1736894400 | 0.305 | 0.0200001 | 7.02 | 0.29 | 0.305 | 0.29 | 443864 |
| 1736808000 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.3 | 0.28 | 349670 |
| 1736548800 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 119662 |
| 1736462400 | 0.305 | 0.005 | 1.67 | 0.31 | 0.315 | 0.3 | 149236 |
| 1736376000 | 0.3 | 0 | 0.00 | 0.305 | 0.31 | 0.29 | 387396 |
| 1736289600 | 0.3 | 0.02 | 7.14 | 0.29 | 0.305 | 0.2849999 | 201719 |
| 1736203200 | 0.28 | -0.01 | -3.45 | 0.295 | 0.3 | 0.28 | 112810 |
| 1735944000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 118293 |
| 1735857600 | 0.3 | 0.025 | 9.09 | 0.275 | 0.305 | 0.275 | 210281 |
| 1735684800 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 168064 |
| 1735598400 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 476725 |
| 1735339200 | 0.275 | -0.01 | -3.51 | 0.275 | 0.275 | 0.265 | 177518 |
| 1735069200 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 34679 |
| 1734993600 | 0.275 | -0.01 | -3.51 | 0.28 | 0.28 | 0.27 | 66002 |
| 1734734400 | 0.2849999 | 0.0249999 | 9.62 | 0.265 | 0.29 | 0.265 | 335375 |
| 1734648000 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 500751 |
| 1734561600 | 0.27 | -0.02 | -6.90 | 0.295 | 0.295 | 0.26 | 581875 |
| 1734475200 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.2849999 | 170678 |
| 1734388800 | 0.295 | -0.01 | -3.28 | 0.3 | 0.3 | 0.28 | 91176 |
| 1734129600 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.2849999 | 350075 |
| 1734043200 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.29 | 207874 |
| 1733956800 | 0.31 | -0.005 | -1.59 | 0.31 | 0.32 | 0.305 | 422582 |
| 1733870400 | 0.315 | -0.01 | -3.08 | 0.335 | 0.335 | 0.315 | 374677 |
| 1733784000 | 0.325 | 0.025 | 8.33 | 0.31 | 0.33 | 0.31 | 430967 |
| 1733524800 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.3 | 694559 |
| 1733438400 | 0.325 | 0 | 0.00 | 0.325 | 0.33 | 0.31 | 155950 |
| 1733352000 | 0.325 | 0 | 0.00 | 0.32 | 0.33 | 0.315 | 261832 |
| 1733265600 | 0.325 | 0.015 | 4.84 | 0.315 | 0.33 | 0.31 | 354280 |
| 1733179200 | 0.31 | 0.015 | 5.08 | 0.305 | 0.315 | 0.3 | 357684 |
| 1732920000 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.295 | 0.2849999 | 265275 |
| 1732833600 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 155309 |
| 1732747200 | 0.275 | 0.01 | 3.77 | 0.275 | 0.28 | 0.27 | 376623 |
| 1732660800 | 0.265 | -0.005 | -1.85 | 0.2849999 | 0.2849999 | 0.265 | 494338 |
| 1732574400 | 0.27 | -0.015 | -5.26 | 0.275 | 0.28 | 0.27 | 361056 |
| 1732315200 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.29 | 0.28 | 208618 |
| 1732228800 | 0.275 | -0.005 | -1.79 | 0.3 | 0.3 | 0.27 | 336369 |
| 1732142400 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 324288 |
| 1732056000 | 0.295 | 0 | 0.00 | 0.31 | 0.31 | 0.29 | 386313 |
| 1731969600 | 0.295 | 0.03 | 11.32 | 0.2849999 | 0.31 | 0.2849999 | 675370 |
| 1731710400 | 0.265 | 0.01 | 3.92 | 0.27 | 0.295 | 0.255 | 7518422 |
| 1731624000 | 0.255 | -0.015 | -5.56 | 0.27 | 0.295 | 0.25 | 3955591 |
| 1731537600 | 0.27 | -0.05 | -15.63 | 0.32 | 0.32 | 0.26 | 3350611 |
| 1731451200 | 0.32 | -0.01 | -3.03 | 0.32 | 0.33 | 0.31 | 604944 |
| 1731364800 | 0.33 | -0.035 | -9.59 | 0.355 | 0.355 | 0.31 | 683779 |
| 1731105600 | 0.365 | -0.015 | -3.95 | 0.38 | 0.385 | 0.355 | 393180 |
| 1731019200 | 0.38 | 0.02 | 5.56 | 0.365 | 0.405 | 0.365 | 357132 |
| 1730932800 | 0.36 | 0 | 0.00 | 0.33 | 0.395 | 0.33 | 1064399 |
| 1730846400 | 0.36 | 0.01 | 2.86 | 0.36 | 0.375 | 0.36 | 249953 |
| 1730760000 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.35 | 515970 |
| 1730497200 | 0.375 | 0.005 | 1.35 | 0.385 | 0.39 | 0.365 | 516204 |
| 1730410800 | 0.37 | -0.04 | -9.76 | 0.4 | 0.4 | 0.36 | 1158318 |
| 1730324400 | 0.4099999 | -0.04 | -8.89 | 0.435 | 0.435 | 0.405 | 678674 |
| 1730238000 | 0.45 | 0.025 | 5.88 | 0.43 | 0.45 | 0.425 | 629802 |
| 1730151600 | 0.425 | -0.015 | -3.41 | 0.43 | 0.43 | 0.415 | 528603 |
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
