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 | -0.04 | -6.66666666667 | 0.6 | 0.614 | 0.56 | 63872 | 0.579739 | CS |
| 4 | -0.09 | -13.8461538462 | 0.65 | 0.68 | 0.56 | 156573 | 0.62376204 | CS |
| 12 | -0.0992 | -15.0485436893 | 0.6592 | 0.9899 | 0.56 | 324673 | 0.76501012 | CS |
| 26 | 0.2507 | 81.0539928872 | 0.3093 | 0.9899 | 0.28 | 256787 | 0.67919065 | CS |
| 52 | 0.2221 | 65.7295057709 | 0.3379 | 0.9899 | 0.2675 | 158826 | 0.61909715 | CS |
| 156 | 0.26 | 86.6666666667 | 0.3 | 0.9899 | 0.216 | 80290 | 0.52616302 | CS |
| 260 | 0.52 | 1300 | 0.04 | 1.466 | 0.027 | 129084 | 0.59955232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.5919799 | 0.0044799 | 0.76 | 0.5984 | 0.5984 | 0.5877 | 6251 |
| 1732746540 | 0.5875 | 0.0125 | 2.17 | 0.575 | 0.5941999 | 0.575 | 49877 |
| 1732660140 | 0.575 | -0.0051 | -0.88 | 0.58 | 0.58575 | 0.5649999 | 105016 |
| 1732573560 | 0.5800999 | -0.0295 | -4.84 | 0.6 | 0.614 | 0.5800999 | 94344 |
| 1732314000 | 0.6096 | 0.0295001 | 5.09 | 0.59 | 0.6111 | 0.5897 | 132793 |
| 1732227900 | 0.5800999 | -0.0399 | -6.44 | 0.615 | 0.62 | 0.5800999 | 88204 |
| 1732141740 | 0.62 | -0.02 | -3.13 | 0.645 | 0.645 | 0.61 | 235619 |
| 1732054800 | 0.64 | 0.004 | 0.63 | 0.6403 | 0.647 | 0.635 | 88824 |
| 1731968640 | 0.636 | 0.036 | 6.00 | 0.6195 | 0.642 | 0.61625 | 164689 |
| 1731709260 | 0.6 | -0.01 | -1.64 | 0.6199 | 0.6324999 | 0.5883 | 158002 |
| 1731622800 | 0.61 | -0.0036 | -0.59 | 0.62 | 0.62 | 0.609 | 107899 |
| 1731536760 | 0.6136 | 0.0161 | 2.69 | 0.621 | 0.63 | 0.6 | 105092 |
| 1731450480 | 0.5975 | -0.0148 | -2.42 | 0.6123 | 0.6182 | 0.587 | 127977 |
| 1731363600 | 0.6123 | -0.0092 | -1.48 | 0.6294999 | 0.6395 | 0.5699999 | 354186 |
| 1731104400 | 0.6215 | -0.0286 | -4.40 | 0.6636 | 0.6636 | 0.61 | 116077 |
| 1731018540 | 0.6501 | 0.0076 | 1.18 | 0.635 | 0.66 | 0.635 | 337142 |
| 1730931600 | 0.6425 | -0.0145 | -2.21 | 0.605 | 0.67 | 0.605 | 173447 |
| 1730845680 | 0.657 | 0.0077 | 1.19 | 0.67 | 0.68 | 0.64 | 356805 |
| 1730759160 | 0.6493 | -0.0007 | -0.11 | 0.65 | 0.68 | 0.64 | 172650 |
| 1730496420 | 0.65 | -0.025 | -3.70 | 0.701 | 0.71 | 0.6481 | 100159 |
| 1730409780 | 0.675 | -0.053 | -7.28 | 0.7101 | 0.714 | 0.67 | 506172 |
| 1730323500 | 0.728 | -0.002 | -0.27 | 0.726 | 0.74 | 0.7 | 77479 |
| 1730237280 | 0.73 | -0.0234 | -3.11 | 0.7543 | 0.7574999 | 0.725 | 96699 |
| 1730150880 | 0.7534 | 0.0134 | 1.81 | 0.765 | 0.765 | 0.73 | 241772 |
| 1729891500 | 0.74 | -0.0201 | -2.64 | 0.798 | 0.798 | 0.74 | 178797 |
| 1729805160 | 0.7601 | -0.0114 | -1.48 | 0.75 | 0.78 | 0.75 | 309447 |
| 1729718940 | 0.7715 | -0.0486 | -5.93 | 0.8 | 0.835 | 0.7421 | 670982 |
| 1729632300 | 0.8201 | -0.0149 | -1.78 | 0.86 | 0.86 | 0.8074 | 256311 |
| 1729545600 | 0.835 | 0.0150001 | 1.83 | 0.8307 | 0.86 | 0.8307 | 316567 |
| 1729286400 | 0.8199999 | 0.0199999 | 2.50 | 0.803 | 0.83 | 0.8 | 349781 |
| 1729200000 | 0.8 | 0.007 | 0.88 | 0.79 | 0.81 | 0.78 | 115845 |
| 1729113960 | 0.793 | 0.0046 | 0.58 | 0.8799 | 0.8799 | 0.788518 | 117179 |
| 1729027680 | 0.7884 | -0.0366 | -4.44 | 0.7998 | 0.87 | 0.7708 | 260377 |
| 1728941220 | 0.825 | 0.03 | 3.77 | 0.901 | 0.901 | 0.77 | 171677 |
| 1728681900 | 0.795 | 0.008 | 1.02 | 0.7835 | 0.8046 | 0.7801 | 131707 |
| 1728595560 | 0.787 | 0.0113001 | 1.46 | 0.7435 | 0.79872 | 0.7435 | 128945 |
| 1728508800 | 0.7756999 | -0.04165 | -5.10 | 0.8164 | 0.8199999 | 0.751 | 108260 |
| 1728422580 | 0.81735 | 0.04735 | 6.15 | 0.8 | 0.8402 | 0.7635 | 462589 |
| 1728336000 | 0.77 | -0.01 | -1.28 | 0.804 | 0.808 | 0.7367 | 373156 |
| 1728077220 | 0.78 | 0.0153 | 2.00 | 0.8646 | 0.8646 | 0.765 | 334339 |
| 1727990760 | 0.7647 | -0.0804 | -9.51 | 0.8456 | 0.8456 | 0.73085 | 516169 |
| 1727904000 | 0.8451 | -0.0549 | -6.10 | 0.878 | 0.8955 | 0.8280999 | 358374 |
| 1727818140 | 0.9 | 0.008 | 0.90 | 0.9312 | 0.9312 | 0.8768 | 276217 |
| 1727731380 | 0.892 | -0.028 | -3.04 | 0.92 | 0.9312 | 0.8551 | 242112 |
| 1727472000 | 0.92 | -0.035 | -3.66 | 0.965 | 0.9699 | 0.875 | 301654 |
| 1727386200 | 0.955 | 0.0619 | 6.93 | 0.91 | 0.9552 | 0.9 | 820142 |
| 1727299200 | 0.8931 | 0.07855 | 9.64 | 0.8169999 | 0.9899 | 0.8159999 | 1075105 |
| 1727212800 | 0.81455 | 0.0359001 | 4.61 | 0.7772 | 0.82165 | 0.7762 | 385148 |
| 1727126940 | 0.7786499 | -0.01335 | -1.69 | 0.84 | 0.8458 | 0.77 | 903272 |
| 1726867200 | 0.792 | 0.012 | 1.54 | 0.78 | 0.81445 | 0.77801 | 530280 |
| 1726781220 | 0.78 | 0.0029 | 0.37 | 0.8936 | 0.8936 | 0.723 | 864755 |
| 1726694460 | 0.7771 | -0.010191 | -1.29 | 0.85 | 0.85 | 0.75 | 594925 |
| 1726608240 | 0.787291 | -0.009009 | -1.13 | 0.80555 | 0.81764 | 0.7632 | 513379 |
| 1726521720 | 0.7963 | 0.0552 | 7.45 | 0.75 | 0.8165 | 0.74 | 988399 |
| 1726262940 | 0.7411 | 0.0291 | 4.09 | 0.7398 | 0.77 | 0.72195 | 868678 |
| 1726176540 | 0.712 | 0.052 | 7.88 | 0.66 | 0.712 | 0.66 | 679681 |
| 1726090140 | 0.66 | 0.0302 | 4.80 | 0.6439 | 0.6611 | 0.62 | 173991 |
| 1726003500 | 0.6298 | -0.0137 | -2.13 | 0.662 | 0.67 | 0.62 | 400984 |
| 1725917160 | 0.6435 | -0.0139 | -2.11 | 0.6592 | 0.682 | 0.62 | 379301 |
| 1725658020 | 0.6574 | -0.0171 | -2.54 | 0.6689 | 0.7179 | 0.65 | 690386 |
| 1725571440 | 0.6745 | 0.0045 | 0.67 | 0.6742 | 0.7179 | 0.6651 | 1254189 |
| 1725485040 | 0.67 | -0.065 | -8.84 | 0.75 | 0.75 | 0.66 | 1099004 |
| 1725398880 | 0.735 | 0.119 | 19.32 | 0.64 | 0.8023 | 0.616 | 2733913 |
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
