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 | 0.039 | 7.46840291076 | 0.5222 | 0.58 | 0.487 | 40290 | 0.53987232 | CS |
| 4 | 0.1412 | 33.619047619 | 0.42 | 0.58 | 0.42 | 14855 | 0.51852583 | CS |
| 12 | 0.2102 | 59.886039886 | 0.351 | 0.58 | 0.34 | 12937 | 0.44491113 | CS |
| 26 | 0.1035 | 22.6130653266 | 0.4577 | 0.58 | 0.34 | 11519 | 0.42048642 | CS |
| 52 | 0.1035 | 22.6130653266 | 0.4577 | 0.58 | 0.34 | 11519 | 0.42048642 | CS |
| 156 | 0.1035 | 22.6130653266 | 0.4577 | 0.58 | 0.34 | 11519 | 0.42048642 | CS |
| 260 | 0.1035 | 22.6130653266 | 0.4577 | 0.58 | 0.34 | 11519 | 0.42048642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.5612 | 0.01125 | 2.05 | 0.5718 | 0.58 | 0.548 | 52229 |
| 1732141740 | 0.54995 | -0.00305 | -0.55 | 0.5417 | 0.54995 | 0.54 | 46510 |
| 1732054800 | 0.553 | 0.066 | 13.55 | 0.546 | 0.553 | 0.50895 | 13545 |
| 1731968640 | 0.487 | -0.038186 | -7.27 | 0.54 | 0.55 | 0.487 | 11808 |
| 1731709260 | 0.525186 | 0.022286 | 4.43 | 0.5222 | 0.5692 | 0.51795 | 77360 |
| 1731622800 | 0.5029 | 0.0025 | 0.50 | 0.5175 | 0.5175 | 0.47632 | 9740 |
| 1731536760 | 0.5004 | 0.0344 | 7.38 | 0.50055 | 0.50055 | 0.5004 | 1258 |
| 1731450000 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 0 |
| 1731363600 | 0.466 | 0.004 | 0.87 | 0.43 | 0.481 | 0.43 | 2995 |
| 1731104400 | 0.462 | 0.0291 | 6.72 | 0.44244 | 0.496 | 0.44244 | 13089 |
| 1731018540 | 0.4329 | 0.0028 | 0.65 | 0.4329 | 0.4329 | 0.4329 | 12255 |
| 1730931600 | 0.4301 | 0.0018 | 0.42 | 0.4301 | 0.4301 | 0.4301 | 390 |
| 1730845680 | 0.4283 | -0.0027 | -0.63 | 0.4395 | 0.4395 | 0.4283 | 271 |
| 1730759160 | 0.431 | 0.0006 | 0.14 | 0.45 | 0.45 | 0.431 | 8275 |
| 1730496420 | 0.4304 | 0.0014 | 0.33 | 0.4304 | 0.4304 | 0.4304 | 443 |
| 1730409780 | 0.429 | -0.021 | -4.67 | 0.429 | 0.429 | 0.429 | 1000 |
| 1730323500 | 0.45 | 0.0285 | 6.76 | 0.426675 | 0.45 | 0.426675 | 8025 |
| 1730237280 | 0.4215 | -0.00993 | -2.30 | 0.4331 | 0.4331 | 0.4215 | 308 |
| 1730150880 | 0.43143 | 0.00563 | 1.32 | 0.42 | 0.43143 | 0.42 | 7890 |
| 1729891560 | 0.4258 | 0 | 0.00 | 0.4258 | 0.4258 | 0.4258 | 0 |
| 1729805160 | 0.4258 | -0.00505 | -1.17 | 0.4308 | 0.4475 | 0.4258 | 7666 |
| 1729718700 | 0.43085 | 0 | 0.00 | 0.43085 | 0.43085 | 0.43085 | 0 |
| 1729632300 | 0.43085 | 0.03085 | 7.71 | 0.43085 | 0.43085 | 0.43085 | 250 |
| 1729545600 | 0.4 | -0.0306 | -7.11 | 0.3929 | 0.4 | 0.3929 | 347 |
| 1729286400 | 0.4306 | 0.0056 | 1.32 | 0.4222 | 0.4306 | 0.42 | 6493 |
| 1729200000 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.425 | 1000 |
| 1729113960 | 0.45 | 0.051 | 12.78 | 0.395 | 0.454817 | 0.395 | 24556 |
| 1729027680 | 0.399 | 0.0315 | 8.57 | 0.3891 | 0.399 | 0.3872 | 2012 |
| 1728941220 | 0.3675 | -0.0275 | -6.96 | 0.39969 | 0.39969 | 0.3675 | 4026 |
| 1728681900 | 0.395 | 0.00275 | 0.70 | 0.4 | 0.4 | 0.3922 | 2487 |
| 1728595560 | 0.39225 | -0.01025 | -2.55 | 0.39528 | 0.39528 | 0.3922 | 4004 |
| 1728508800 | 0.4025 | 0.0275 | 7.33 | 0.3795 | 0.4074999 | 0.3795 | 95529 |
| 1728422580 | 0.375 | -0.015 | -3.85 | 0.3782 | 0.3782 | 0.375 | 525 |
| 1728336000 | 0.39 | 0.002 | 0.52 | 0.39209 | 0.39209 | 0.385 | 23350 |
| 1728077220 | 0.388 | 0.008 | 2.11 | 0.385 | 0.388 | 0.385 | 37000 |
| 1727990400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1727904000 | 0.38 | -0.0025 | -0.65 | 0.38 | 0.38 | 0.38 | 3000 |
| 1727818140 | 0.3825 | -0.01035 | -2.63 | 0.38 | 0.3825 | 0.373925 | 1872 |
| 1727731800 | 0.39285 | 0 | 0.00 | 0.39285 | 0.39285 | 0.39285 | 0 |
| 1727472600 | 0.39285 | 0 | 0.00 | 0.39285 | 0.39285 | 0.39285 | 0 |
| 1727386200 | 0.39285 | 0 | 0.00 | 0.39285 | 0.39285 | 0.39285 | 0 |
| 1727299200 | 0.39285 | -0.00715 | -1.79 | 0.39285 | 0.39285 | 0.39285 | 125 |
| 1727212800 | 0.4 | 0.01 | 2.56 | 0.3981 | 0.4 | 0.38 | 15971 |
| 1727126940 | 0.39 | 0.0152 | 4.06 | 0.34 | 0.393 | 0.34 | 2500 |
| 1726867620 | 0.3748 | 0 | 0.00 | 0.3748 | 0.3748 | 0.3748 | 0 |
| 1726781220 | 0.3748 | -0.0152 | -3.90 | 0.3748 | 0.3748 | 0.3748 | 6597 |
| 1726694460 | 0.39 | 0 | 0.00 | 0.3883 | 0.39 | 0.3883 | 2000 |
| 1726608120 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1726521720 | 0.39 | -0.0092 | -2.30 | 0.39 | 0.39 | 0.39 | 20038 |
| 1726262940 | 0.3992 | 0.0114 | 2.94 | 0.39401 | 0.3992 | 0.39401 | 2230 |
| 1726176540 | 0.3878 | 0.0138 | 3.69 | 0.3978999 | 0.3978999 | 0.384 | 11600 |
| 1726090140 | 0.374 | -0.011 | -2.86 | 0.3845 | 0.3845 | 0.374 | 380 |
| 1726003560 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1725917160 | 0.385 | 0.005 | 1.32 | 0.3986 | 0.3986 | 0.3808 | 31000 |
| 1725658020 | 0.38 | 0.03 | 8.57 | 0.3677 | 0.38843 | 0.3677 | 10658 |
| 1725571440 | 0.35 | -0.0182 | -4.94 | 0.35 | 0.35 | 0.35 | 10110 |
| 1725485040 | 0.3682 | 0.01005 | 2.81 | 0.35 | 0.3682 | 0.35 | 39125 |
| 1725398880 | 0.35815 | 0.00815 | 2.33 | 0.355 | 0.35815 | 0.355 | 8000 |
| 1725053340 | 0.35 | -0.0071 | -1.99 | 0.351 | 0.351 | 0.35 | 5001 |
| 1724966760 | 0.3570999 | 0 | 0.00 | 0.3570999 | 0.3570999 | 0.3570999 | 0 |
| 1724880360 | 0.3570999 | -0.0027 | -0.75 | 0.3570999 | 0.3570999 | 0.3570999 | 4000 |
| 1724794080 | 0.3598 | -0.0257 | -6.67 | 0.37 | 0.37 | 0.3598 | 758 |
| 1724707680 | 0.3855 | 0 | 0.00 | 0.3855 | 0.3855 | 0.3855 | 0 |
| 1724448480 | 0.3855 | -0.0095 | -2.41 | 0.3797 | 0.3855 | 0.375 | 9504 |
| 1724362140 | 0.395 | -0.0015 | -0.38 | 0.3837 | 0.3958 | 0.3837 | 3000 |
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
