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 | 0.345 | 0.36 | 0.335 | 300730 | 0.34349251 | CS |
| 4 | 0.02 | 6.15384615385 | 0.325 | 0.44 | 0.325 | 338483 | 0.3734977 | CS |
| 12 | -0.025 | -6.75675675676 | 0.37 | 0.57 | 0.29 | 540613 | 0.41327245 | CS |
| 26 | 0.175 | 102.941176471 | 0.17 | 0.57 | 0.13 | 462982 | 0.32917983 | CS |
| 52 | 0.16 | 86.4864864865 | 0.185 | 0.57 | 0.13 | 385302 | 0.30095637 | CS |
| 156 | 0.16 | 86.4864864865 | 0.185 | 0.57 | 0.13 | 385302 | 0.30095637 | CS |
| 260 | 0.16 | 86.4864864865 | 0.185 | 0.57 | 0.13 | 385302 | 0.30095637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.36 | 0.34 | 320883 |
| 1734648000 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 353318 |
| 1734561600 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.36 | 0.3449999 | 324427 |
| 1734475200 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.34 | 462967 |
| 1734388800 | 0.35 | 0 | 0.00 | 0.3449999 | 0.36 | 0.3449999 | 242742 |
| 1734129600 | 0.35 | -0.005 | -1.41 | 0.3449999 | 0.355 | 0.335 | 120196 |
| 1734043200 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 262396 |
| 1733956800 | 0.355 | -0.02 | -5.33 | 0.365 | 0.37 | 0.355 | 324319 |
| 1733870400 | 0.375 | 0 | 0.00 | 0.375 | 0.39 | 0.36 | 119088 |
| 1733784000 | 0.375 | 0.015 | 4.17 | 0.37 | 0.385 | 0.36 | 338424 |
| 1733524800 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.36 | 171259 |
| 1733438400 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.38 | 92708 |
| 1733352000 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 53500 |
| 1733265600 | 0.39 | -0.02 | -4.88 | 0.415 | 0.42 | 0.39 | 334106 |
| 1733179200 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.425 | 0.4099999 | 260327 |
| 1732920000 | 0.415 | 0.02 | 5.06 | 0.4 | 0.44 | 0.4 | 690697 |
| 1732833600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.39 | 17010 |
| 1732747200 | 0.39 | 0.025 | 6.85 | 0.37 | 0.405 | 0.36 | 385672 |
| 1732660800 | 0.365 | -0.02 | -5.19 | 0.39 | 0.39 | 0.365 | 414230 |
| 1732574400 | 0.385 | 0.045 | 13.24 | 0.38 | 0.4099999 | 0.365 | 1525818 |
| 1732315200 | 0.34 | 0.02 | 6.25 | 0.325 | 0.37 | 0.325 | 276453 |
| 1732228800 | 0.32 | 0.02 | 6.67 | 0.305 | 0.32 | 0.305 | 355445 |
| 1732142400 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.29 | 323541 |
| 1732056000 | 0.315 | -0.02 | -5.97 | 0.325 | 0.33 | 0.31 | 250520 |
| 1731969600 | 0.335 | -0.005 | -1.47 | 0.355 | 0.36 | 0.335 | 401869 |
| 1731710400 | 0.34 | -0.01 | -2.86 | 0.36 | 0.36 | 0.34 | 78851 |
| 1731624000 | 0.35 | -0.015 | -4.11 | 0.335 | 0.36 | 0.335 | 113821 |
| 1731537600 | 0.365 | 0.0200001 | 5.80 | 0.355 | 0.365 | 0.34 | 985322 |
| 1731451200 | 0.3449999 | -0.04 | -10.39 | 0.37 | 0.38 | 0.3449999 | 704495 |
| 1731364800 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4099999 | 0.365 | 960973 |
| 1731105600 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.4 | 532151 |
| 1731019200 | 0.4099999 | 0.0149999 | 3.80 | 0.415 | 0.43 | 0.4099999 | 268594 |
| 1730932800 | 0.395 | -0.035 | -8.14 | 0.405 | 0.425 | 0.395 | 711283 |
| 1730846400 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.44 | 0.4099999 | 115165 |
| 1730760000 | 0.4099999 | -0.025 | -5.75 | 0.44 | 0.44 | 0.4099999 | 250002 |
| 1730497200 | 0.435 | -0.01 | -2.25 | 0.445 | 0.45 | 0.435 | 148977 |
| 1730410800 | 0.445 | 0.005 | 1.14 | 0.445 | 0.455 | 0.425 | 429704 |
| 1730324400 | 0.44 | -0.015 | -3.30 | 0.455 | 0.455 | 0.42 | 403336 |
| 1730238000 | 0.455 | 0.05 | 12.35 | 0.42 | 0.475 | 0.4099999 | 968905 |
| 1730151600 | 0.405 | -0.055 | -11.96 | 0.46 | 0.47 | 0.405 | 913790 |
| 1729892400 | 0.46 | -0.015 | -3.16 | 0.47 | 0.47 | 0.455 | 142118 |
| 1729806000 | 0.475 | 0.025 | 5.56 | 0.46 | 0.5 | 0.46 | 754213 |
| 1729719600 | 0.45 | 0.01 | 2.27 | 0.46 | 0.47 | 0.435 | 814755 |
| 1729633200 | 0.44 | -0.07 | -13.73 | 0.52 | 0.52 | 0.435 | 1623703 |
| 1729546800 | 0.51 | 0.015 | 3.03 | 0.52 | 0.5699999 | 0.495 | 3369367 |
| 1729287600 | 0.495 | 0.045 | 10.00 | 0.45 | 0.5 | 0.44 | 765975 |
| 1729201200 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.4099999 | 600017 |
| 1729114800 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.425 | 328768 |
| 1729028400 | 0.46 | -0.02 | -4.17 | 0.485 | 0.49 | 0.46 | 495196 |
| 1728682800 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.465 | 439558 |
| 1728596400 | 0.485 | 0.055 | 12.79 | 0.43 | 0.485 | 0.43 | 1431502 |
| 1728510000 | 0.43 | 0.05 | 13.16 | 0.4 | 0.43 | 0.4 | 984575 |
| 1728423600 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.375 | 705180 |
| 1728337200 | 0.38 | 0.045 | 13.43 | 0.3449999 | 0.4 | 0.3449999 | 1570945 |
| 1728078000 | 0.335 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 226470 |
| 1727991600 | 0.335 | -0.015 | -4.29 | 0.35 | 0.375 | 0.325 | 526620 |
| 1727905200 | 0.35 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 224111 |
| 1727818800 | 0.35 | -0.015 | -4.11 | 0.375 | 0.385 | 0.35 | 610507 |
| 1727732400 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.355 | 222208 |
| 1727473200 | 0.37 | 0.015 | 4.23 | 0.37 | 0.375 | 0.36 | 499512 |
| 1727386800 | 0.355 | 0.015 | 4.41 | 0.355 | 0.38 | 0.35 | 1617171 |
| 1727300400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.32 | 1885603 |
| 1727214000 | 0.33 | 0.035 | 11.86 | 0.29 | 0.33 | 0.29 | 696204 |
| 1727127600 | 0.295 | 0.005 | 1.72 | 0.295 | 0.32 | 0.29 | 1238892 |
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
