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 | 0.005 | 1.81818181818 | 0.275 | 0.29 | 0.26 | 81025 | 0.27910305 | CS |
| 4 | 0.01 | 3.7037037037 | 0.27 | 0.295 | 0.26 | 118988 | 0.27923209 | CS |
| 12 | -0.15 | -34.8837209302 | 0.43 | 0.49 | 0.255 | 215834 | 0.36494047 | CS |
| 26 | -0.23 | -45.0980392157 | 0.51 | 0.51 | 0.255 | 148368 | 0.38116526 | CS |
| 52 | -0.23 | -45.0980392157 | 0.51 | 0.62 | 0.255 | 153501 | 0.41171142 | CS |
| 156 | -0.68 | -70.8333333333 | 0.96 | 1.54 | 0.255 | 119987 | 0.61143077 | CS |
| 260 | -0.86 | -75.4385964912 | 1.14 | 1.71 | 0.255 | 115693 | 0.71846364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734043200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 39000 |
| 1733956800 | 0.28 | -0.005 | -1.75 | 0.275 | 0.2849999 | 0.275 | 95300 |
| 1733870400 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 29475 |
| 1733784000 | 0.29 | 0.03 | 11.54 | 0.27 | 0.29 | 0.27 | 160700 |
| 1733524800 | 0.26 | -0.015 | -5.45 | 0.275 | 0.28 | 0.26 | 101300 |
| 1733438400 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.27 | 18350 |
| 1733352000 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.275 | 84239 |
| 1733265600 | 0.275 | 0 | 0.00 | 0.275 | 0.2849999 | 0.27 | 108962 |
| 1733179200 | 0.275 | -0.015 | -5.17 | 0.2849999 | 0.295 | 0.27 | 215375 |
| 1732920000 | 0.29 | 0.02 | 7.41 | 0.275 | 0.29 | 0.275 | 158000 |
| 1732833600 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 136305 |
| 1732747200 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.29 | 0.28 | 55605 |
| 1732660800 | 0.29 | 0.01 | 3.57 | 0.27 | 0.295 | 0.265 | 215521 |
| 1732574400 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 80456 |
| 1732315200 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.2849999 | 0.275 | 81926 |
| 1732228800 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.27 | 100826 |
| 1732142400 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 87280 |
| 1732056000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.275 | 141249 |
| 1731969600 | 0.29 | 0.02 | 7.41 | 0.2849999 | 0.295 | 0.2849999 | 119320 |
| 1731710400 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 159441 |
| 1731624000 | 0.28 | 0.01 | 3.70 | 0.27 | 0.29 | 0.27 | 230136 |
| 1731537600 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.255 | 313166 |
| 1731451200 | 0.2849999 | -0.02 | -6.56 | 0.305 | 0.315 | 0.28 | 336328 |
| 1731364800 | 0.305 | 0 | 0.00 | 0.31 | 0.325 | 0.3 | 165319 |
| 1731105600 | 0.305 | -0.03 | -8.96 | 0.34 | 0.3449999 | 0.305 | 341278 |
| 1731019200 | 0.335 | 0.01 | 3.08 | 0.335 | 0.3449999 | 0.32 | 230645 |
| 1730932800 | 0.325 | -0.02 | -5.80 | 0.34 | 0.3449999 | 0.315 | 461108 |
| 1730846400 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.355 | 0.3449999 | 100601 |
| 1730760000 | 0.355 | -0.005 | -1.39 | 0.355 | 0.375 | 0.355 | 187597 |
| 1730497200 | 0.36 | -0.005 | -1.37 | 0.37 | 0.375 | 0.36 | 154050 |
| 1730410800 | 0.365 | -0.025 | -6.41 | 0.385 | 0.385 | 0.35 | 253353 |
| 1730324400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 64170 |
| 1730238000 | 0.39 | 0.015 | 4.00 | 0.38 | 0.395 | 0.38 | 235749 |
| 1730151600 | 0.375 | -0.01 | -2.60 | 0.38 | 0.385 | 0.375 | 123750 |
| 1729892400 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 45143 |
| 1729806000 | 0.385 | -0.015 | -3.75 | 0.405 | 0.405 | 0.38 | 854904 |
| 1729719600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.405 | 0.395 | 593361 |
| 1729633200 | 0.395 | -0.035 | -8.14 | 0.4 | 0.4099999 | 0.385 | 1309583 |
| 1729546800 | 0.43 | -0.015 | -3.37 | 0.46 | 0.49 | 0.425 | 815831 |
| 1729287600 | 0.445 | 0.0350001 | 8.54 | 0.42 | 0.45 | 0.4099999 | 368283 |
| 1729201200 | 0.4099999 | 0.0149999 | 3.80 | 0.405 | 0.42 | 0.405 | 417065 |
| 1729114800 | 0.395 | 0.025 | 6.76 | 0.38 | 0.4 | 0.38 | 169700 |
| 1729028400 | 0.37 | -0.015 | -3.90 | 0.39 | 0.395 | 0.365 | 119598 |
| 1728682800 | 0.385 | -0.025 | -6.10 | 0.415 | 0.415 | 0.375 | 131462 |
| 1728596400 | 0.4099999 | -0.01 | -2.38 | 0.405 | 0.4099999 | 0.4 | 116347 |
| 1728510000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1728423600 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.395 | 258491 |
| 1728337200 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.415 | 34000 |
| 1728078000 | 0.43 | 0.0200001 | 4.88 | 0.415 | 0.44 | 0.4099999 | 168858 |
| 1727991600 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.405 | 141310 |
| 1727905200 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.44 | 0.4 | 194850 |
| 1727818800 | 0.4099999 | 0 | 0.00 | 0.42 | 0.435 | 0.405 | 113681 |
| 1727732400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727473200 | 0.4099999 | -0.015 | -3.53 | 0.4225 | 0.43 | 0.405 | 89822 |
| 1727386800 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.4 | 379254 |
| 1727300400 | 0.425 | -0.01 | -2.30 | 0.445 | 0.445 | 0.42 | 163406 |
| 1727214000 | 0.435 | 0.01 | 2.35 | 0.43 | 0.45 | 0.415 | 178796 |
| 1727127600 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.42 | 54330 |
| 1726868400 | 0.435 | 0.01 | 2.35 | 0.425 | 0.445 | 0.42 | 101000 |
| 1726782000 | 0.425 | 0.0150001 | 3.66 | 0.43 | 0.435 | 0.4099999 | 136588 |
| 1726695600 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.44 | 0.4099999 | 159800 |
| 1726609200 | 0.42 | 0.015 | 3.70 | 0.43 | 0.45 | 0.415 | 495395 |
| 1726522800 | 0.405 | 0.02 | 5.19 | 0.39 | 0.405 | 0.385 | 120324 |
| 1726263600 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 129078 |
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
