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 | -0.02205 | -3.528 | 0.625 | 0.769 | 0.5302 | 17454 | 0.709738 | CS |
| 4 | -0.306746 | -33.7196162234 | 0.909696 | 0.982 | 0.5285 | 17415 | 0.74040421 | CS |
| 12 | 0.25295 | 72.2714285714 | 0.35 | 1.25 | 0.2 | 28077 | 0.81874314 | CS |
| 26 | -0.10725 | -15.101379893 | 0.7102 | 1.25 | 0.11 | 26143 | 0.66817092 | CS |
| 52 | -1.10705 | -64.7397660819 | 1.71 | 2 | 0.11 | 44079 | 1.01322551 | CS |
| 156 | -1.10705 | -64.7397660819 | 1.71 | 2 | 0.11 | 44079 | 1.01322551 | CS |
| 260 | -1.10705 | -64.7397660819 | 1.71 | 2 | 0.11 | 44079 | 1.01322551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.60295 | -0.06585 | -9.85 | 0.5401 | 0.6751 | 0.5401 | 7729 |
| 1732746540 | 0.6687999 | -0.0211 | -3.06 | 0.531 | 0.6893 | 0.531 | 21161 |
| 1732660140 | 0.6899 | -0.046 | -6.25 | 0.5305 | 0.72 | 0.5305 | 11133 |
| 1732573560 | 0.7359 | -0.0041 | -0.55 | 0.579 | 0.7395 | 0.5302 | 11799 |
| 1732314000 | 0.74 | 0.00873 | 1.19 | 0.625 | 0.769 | 0.5305 | 25724 |
| 1732227900 | 0.73127 | -0.02863 | -3.77 | 0.6252 | 0.7799 | 0.5538999 | 12700 |
| 1732141740 | 0.7599 | 0.0648501 | 9.33 | 0.7899 | 0.8 | 0.5528 | 22987 |
| 1732054800 | 0.6950499 | -0.07875 | -10.18 | 0.575 | 0.8 | 0.5705 | 21731 |
| 1731968640 | 0.7738 | 0.0538 | 7.47 | 0.575 | 0.7738 | 0.5556 | 2898 |
| 1731709260 | 0.72 | -0.072525 | -9.15 | 0.76975 | 0.78 | 0.5756 | 3796 |
| 1731622800 | 0.792525 | 0.072525 | 10.07 | 0.8 | 0.8 | 0.6505 | 7425 |
| 1731536760 | 0.72 | -0.07475 | -9.41 | 0.85 | 0.851 | 0.61 | 112572 |
| 1731450480 | 0.79475 | -0.00525 | -0.66 | 0.68 | 0.9 | 0.68 | 8045 |
| 1731363600 | 0.8 | 0.0101 | 1.28 | 0.7899 | 0.8795 | 0.68 | 25296 |
| 1731104400 | 0.7899 | 0.01 | 1.28 | 0.7006 | 0.81625 | 0.65 | 3339 |
| 1731018540 | 0.7799 | -0.0651 | -7.70 | 0.65 | 0.845 | 0.65 | 7646 |
| 1730931600 | 0.845 | 0.0002 | 0.02 | 0.8448 | 0.845 | 0.75 | 6971 |
| 1730845680 | 0.8448 | 0.0803 | 10.50 | 0.5285 | 0.848 | 0.5285 | 6843 |
| 1730759160 | 0.7645 | -0.0255 | -3.23 | 0.6002999 | 0.96 | 0.562 | 4085 |
| 1730496420 | 0.79 | 0.022388 | 2.92 | 0.909696 | 0.982 | 0.5459 | 14742 |
| 1730409780 | 0.767612 | 0.041462 | 5.71 | 0.8499 | 0.8499 | 0.56555 | 13627 |
| 1730323500 | 0.72615 | -0.01385 | -1.87 | 0.6605 | 0.84 | 0.66 | 3404 |
| 1730237280 | 0.74 | 0.03 | 4.23 | 0.55 | 0.8475 | 0.55 | 6121 |
| 1730150880 | 0.71 | -0.075 | -9.55 | 0.925 | 0.99 | 0.65 | 23245 |
| 1729891500 | 0.785 | -0.025 | -3.09 | 0.8 | 0.99 | 0.77 | 14434 |
| 1729805160 | 0.81 | -0.18 | -18.18 | 0.8 | 1 | 0.8 | 3280 |
| 1729718940 | 0.99 | 0.05 | 5.32 | 0.9 | 0.99 | 0.6617 | 4325 |
| 1729632300 | 0.94 | -0.06 | -6.00 | 0.8 | 1 | 0.6512 | 100746 |
| 1729545600 | 1 | 0.015 | 1.52 | 1 | 1 | 0.85 | 3353 |
| 1729286400 | 0.985 | 0.0815 | 9.02 | 0.94807 | 1.05 | 0.9 | 8755 |
| 1729200000 | 0.9035 | 0.02 | 2.26 | 0.98 | 0.98 | 0.6805 | 5505 |
| 1729113960 | 0.8835 | -0.0415 | -4.49 | 1.04 | 1.04 | 0.88 | 10901 |
| 1729027680 | 0.925 | -0.09 | -8.87 | 1.06 | 1.06 | 0.9 | 14818 |
| 1728941220 | 1.0149999 | 0.11 | 12.78 | 0.95 | 1.07 | 0.9 | 28496 |
| 1728681900 | 0.9 | -0.05 | -5.26 | 0.86 | 1.02 | 0.86 | 2599 |
| 1728595560 | 0.95 | -0.05 | -5.00 | 1 | 1.09 | 0.86 | 6286 |
| 1728508800 | 1 | 0.1799 | 21.94 | 0.8201 | 1.17 | 0.8 | 97286 |
| 1728422580 | 0.8201 | -0.1598 | -16.31 | 0.855 | 0.98 | 0.81 | 20547 |
| 1728336000 | 0.9799 | -0.0801 | -7.56 | 1.0555 | 1.0555 | 0.8 | 32972 |
| 1728077220 | 1.06 | -0.01 | -0.93 | 1.06 | 1.22 | 1.05 | 40687 |
| 1727990760 | 1.07 | -0.09 | -7.76 | 1.17 | 1.17 | 1.06 | 15888 |
| 1727904000 | 1.16 | 0.1 | 9.33 | 1.11 | 1.25 | 0.8701 | 30753 |
| 1727818140 | 1.061 | 0.14 | 15.33 | 0.9299 | 1.21 | 0.87 | 126547 |
| 1727731380 | 0.92 | -0.02 | -2.13 | 0.975 | 0.995 | 0.87 | 45534 |
| 1727472000 | 0.94 | 0.0199 | 2.16 | 0.91 | 0.999 | 0.9 | 37553 |
| 1727386200 | 0.9201 | 0.0001 | 0.01 | 0.95693 | 1 | 0.87 | 71973 |
| 1727299200 | 0.92 | 0.16 | 21.05 | 0.777 | 0.975 | 0.7005 | 193406 |
| 1727212800 | 0.76 | 0.252385 | 49.72 | 0.52 | 0.788 | 0.52 | 107694 |
| 1727126940 | 0.507615 | 0.1001151 | 24.57 | 0.395 | 0.526 | 0.36 | 94867 |
| 1726867200 | 0.4074999 | 0.0284999 | 7.52 | 0.36 | 0.4375 | 0.33 | 3885 |
| 1726781220 | 0.379 | 0.0395 | 11.63 | 0.305 | 0.505 | 0.305 | 39349 |
| 1726694460 | 0.3395 | -0.03 | -8.12 | 0.31 | 0.37 | 0.2 | 47585 |
| 1726608240 | 0.3695 | -0.0055 | -1.47 | 0.375 | 0.375 | 0.31 | 21766 |
| 1726521720 | 0.375 | -0.005 | -1.32 | 0.32 | 0.38 | 0.32 | 9274 |
| 1726262940 | 0.38 | -0.005 | -1.30 | 0.32 | 0.385 | 0.32 | 5543 |
| 1726176540 | 0.385 | 0.005 | 1.32 | 0.34925 | 0.385 | 0.31 | 3948 |
| 1726090140 | 0.38 | -0.005 | -1.30 | 0.34275 | 0.385 | 0.32 | 3967 |
| 1726003500 | 0.385 | -0.0043 | -1.10 | 0.39 | 0.39 | 0.34925 | 13648 |
| 1725917160 | 0.3893 | -0.0106 | -2.65 | 0.3994 | 0.3994 | 0.32 | 2720 |
| 1725658020 | 0.3999 | 0.0054 | 1.37 | 0.35 | 0.3999 | 0.32 | 8357 |
| 1725571440 | 0.3945 | 0.0145 | 3.82 | 0.35 | 0.3994 | 0.35 | 5921 |
| 1725485040 | 0.38 | 0.019035 | 5.27 | 0.34 | 0.3999 | 0.34 | 19204 |
| 1725398880 | 0.360965 | -0.063535 | -14.97 | 0.314 | 0.4 | 0.314 | 12256 |
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
Premium
