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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737499200 | 0.39 | -0.02 | -4.88 | 0.405 | 0.405 | 0.39 | 3111 |
| 1737412800 | 0.4099999 | 0.0399999 | 10.81 | 0.38 | 0.4099999 | 0.35 | 34636 |
| 1737153600 | 0.37 | -0.035 | -8.64 | 0.35 | 0.37 | 0.29 | 188586 |
| 1737067200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1736980800 | 0.405 | 0.005 | 1.25 | 0.405 | 0.425 | 0.375 | 294700 |
| 1736894400 | 0.4 | 0 | 0.00 | 0.42 | 0.42 | 0.395 | 23177 |
| 1736808000 | 0.4 | -0.01 | -2.44 | 0.405 | 0.42 | 0.385 | 119000 |
| 1736548800 | 0.4099999 | -0.02 | -4.65 | 0.445 | 0.445 | 0.39 | 167800 |
| 1736462400 | 0.43 | -0.035 | -7.53 | 0.47 | 0.47 | 0.42 | 115181 |
| 1736376000 | 0.465 | -0.015 | -3.13 | 0.47 | 0.48 | 0.455 | 28728 |
| 1736289600 | 0.48 | -0.015 | -3.03 | 0.495 | 0.5 | 0.48 | 43600 |
| 1736203200 | 0.495 | 0.02 | 4.21 | 0.495 | 0.5 | 0.49 | 79477 |
| 1735944000 | 0.475 | -0.01 | -2.06 | 0.495 | 0.495 | 0.47 | 45994 |
| 1735857600 | 0.485 | -0.025 | -4.90 | 0.5 | 0.5 | 0.485 | 11800 |
| 1735684800 | 0.51 | 0.06 | 13.33 | 0.46 | 0.51 | 0.45 | 43184 |
| 1735598400 | 0.45 | -0.03 | -6.25 | 0.47 | 0.47 | 0.45 | 56184 |
| 1735339200 | 0.48 | -0.03 | -5.88 | 0.52 | 0.53 | 0.48 | 61300 |
| 1735069200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 27500 |
| 1734993600 | 0.5 | -0.05 | -9.09 | 0.54 | 0.56 | 0.49 | 58900 |
| 1734734400 | 0.55 | 0.01 | 1.85 | 0.54 | 0.56 | 0.53 | 11000 |
| 1734648000 | 0.54 | -0.02 | -3.57 | 0.55 | 0.58 | 0.54 | 42933 |
| 1734561600 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.58 | 0.56 | 9500 |
| 1734475200 | 0.58 | -0.05 | -7.94 | 0.64 | 0.66 | 0.58 | 48796 |
| 1734388800 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 12500 |
| 1734129600 | 0.63 | 0.07 | 12.50 | 0.56 | 0.65 | 0.56 | 34760 |
| 1734043200 | 0.56 | -0.04 | -6.67 | 0.58 | 0.58 | 0.56 | 66000 |
| 1733956800 | 0.6 | -0.02 | -3.23 | 0.6 | 0.63 | 0.6 | 15800 |
| 1733870400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 500 |
| 1733784000 | 0.62 | -0.04 | -6.06 | 0.6899999 | 0.6899999 | 0.61 | 177982 |
| 1733524800 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.62 | 59500 |
| 1733438400 | 0.64 | 0.03 | 4.92 | 0.6 | 0.66 | 0.6 | 81960 |
| 1733352000 | 0.61 | 0.03 | 5.17 | 0.56 | 0.62 | 0.54 | 279891 |
| 1733265600 | 0.58 | -0.18 | -23.68 | 0.75 | 0.76 | 0.465 | 949618 |
| 1733179200 | 0.76 | -0.08 | -9.52 | 0.77 | 0.78 | 0.56 | 923925 |
| 1732920000 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.83 | 24000 |
| 1732833600 | 0.85 | 0.01 | 1.19 | 0.83 | 0.85 | 0.8199999 | 5000 |
| 1732747200 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 12572 |
| 1732660800 | 0.85 | 0.02 | 2.41 | 0.85 | 0.87 | 0.83 | 35600 |
| 1732574400 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.89 | 0.8 | 48920 |
| 1732315200 | 0.8199999 | -0.01 | -1.20 | 0.84 | 0.84 | 0.8199999 | 5950 |
| 1732228800 | 0.83 | -0.01 | -1.19 | 0.84 | 0.85 | 0.83 | 27500 |
| 1732142400 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.85 | 0.81 | 27000 |
| 1732056000 | 0.8199999 | -0.02 | -2.38 | 0.86 | 0.86 | 0.8199999 | 18136 |
| 1731969600 | 0.84 | 0 | 0.00 | 0.86 | 0.86 | 0.84 | 2500 |
| 1731710400 | 0.84 | 0.01 | 1.20 | 0.8199999 | 0.85 | 0.8199999 | 41478 |
| 1731624000 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8 | 35977 |
| 1731537600 | 0.8199999 | 0.0199999 | 2.50 | 0.83 | 0.83 | 0.79 | 116892 |
| 1731451200 | 0.8 | 0 | 0.00 | 0.8 | 0.8199999 | 0.8 | 43086 |
| 1731364800 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 29131 |
| 1731105600 | 0.81 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 74750 |
| 1731019200 | 0.81 | 0 | 0.00 | 0.85 | 0.85 | 0.81 | 22307 |
| 1730932800 | 0.81 | -0.01 | -1.22 | 0.8 | 0.83 | 0.8 | 84803 |
| 1730846400 | 0.8199999 | -0.02 | -2.38 | 0.85 | 0.85 | 0.79 | 20150 |
| 1730760000 | 0.84 | -0.03 | -3.45 | 0.88 | 0.89 | 0.79 | 72957 |
| 1730497200 | 0.87 | -0.01 | -1.14 | 0.89 | 0.89 | 0.87 | 34650 |
| 1730410800 | 0.88 | 0 | 0.00 | 0.9 | 0.9 | 0.87 | 21402 |
| 1730324400 | 0.88 | -0.02 | -2.22 | 0.89 | 0.9 | 0.87 | 13179 |
| 1730238000 | 0.9 | -0.02 | -2.17 | 0.91 | 0.92 | 0.9 | 9678 |
| 1730151600 | 0.92 | -0.02 | -2.13 | 0.91 | 0.92 | 0.9 | 18245 |
| 1729892400 | 0.94 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 8380 |
| 1729806000 | 0.94 | -0.03 | -3.09 | 1 | 1 | 0.9 | 30261 |
| 1729719600 | 0.97 | 0.06 | 6.59 | 0.96 | 0.99 | 0.96 | 33855 |
| 1729633200 | 0.91 | 0.04 | 4.60 | 0.87 | 0.91 | 0.85 | 17798 |
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
