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 | -0.019 | -5.4441260745 | 0.349 | 0.416 | 0.299 | 327149 | 0.35185521 | CS |
| 4 | -0.1729 | -34.3805925631 | 0.5029 | 0.54 | 0.22 | 330343 | 0.37347037 | CS |
| 12 | -0.22 | -40 | 0.55 | 0.6 | 0.22 | 213811 | 0.4450202 | CS |
| 26 | -0.27 | -45 | 0.6 | 0.69 | 0.22 | 202752 | 0.51687418 | CS |
| 52 | -0.37 | -52.8571428571 | 0.7 | 1.09 | 0.22 | 287322 | 0.62505242 | CS |
| 156 | -3.82 | -92.0481927711 | 4.15 | 4.88 | 0.22 | 256750 | 1.31398602 | CS |
| 260 | -0.9745 | -74.7029513223 | 1.3045 | 9.46 | 0.22 | 292781 | 3.15434023 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.3496 | 0.0111501 | 3.29 | 0.332 | 0.362 | 0.32025 | 145653 |
| 1732573560 | 0.3384499 | 0.0159999 | 4.96 | 0.32 | 0.34 | 0.299 | 92094 |
| 1732314000 | 0.32245 | 0.00045 | 0.14 | 0.303 | 0.3286 | 0.303 | 88838 |
| 1732227900 | 0.322 | -0.0387 | -10.73 | 0.335 | 0.37 | 0.3 | 193399 |
| 1732141740 | 0.3607 | 0.0057 | 1.61 | 0.349 | 0.416 | 0.323 | 1119385 |
| 1732054800 | 0.355 | -0.05 | -12.35 | 0.4055 | 0.42 | 0.343 | 107129 |
| 1731968640 | 0.405 | -0.04 | -8.99 | 0.494 | 0.494 | 0.402 | 172608 |
| 1731709260 | 0.445 | 0.055 | 14.10 | 0.37325 | 0.445 | 0.35 | 106768 |
| 1731622800 | 0.39 | -0.0169 | -4.15 | 0.4099999 | 0.415 | 0.37515 | 169381 |
| 1731536760 | 0.4069 | 0.0579 | 16.59 | 0.29 | 0.4178 | 0.29 | 384981 |
| 1731450480 | 0.349 | 0.079 | 29.26 | 0.287 | 0.349 | 0.22 | 545470 |
| 1731363600 | 0.27 | -0.08444 | -23.82 | 0.3449999 | 0.3561599 | 0.2552 | 838956 |
| 1731104400 | 0.35444 | -0.03566 | -9.14 | 0.352 | 0.39825 | 0.3454 | 181347 |
| 1731018540 | 0.3901 | 0.0001 | 0.03 | 0.3249 | 0.4 | 0.3249 | 530462 |
| 1730931600 | 0.39 | -0.0579 | -12.93 | 0.44 | 0.44 | 0.35 | 800456 |
| 1730845680 | 0.4479 | -0.0184 | -3.95 | 0.465 | 0.4764 | 0.4338 | 84054 |
| 1730759160 | 0.4663 | 0.0283 | 6.46 | 0.5118 | 0.5118 | 0.4243 | 221217 |
| 1730496420 | 0.438 | -0.03123 | -6.66 | 0.54 | 0.54 | 0.43 | 570815 |
| 1730409780 | 0.46923 | -0.01017 | -2.12 | 0.47 | 0.5024999 | 0.456 | 74781 |
| 1730323500 | 0.4794 | 0.0094 | 2.00 | 0.5029 | 0.52645 | 0.455 | 182697 |
| 1730237280 | 0.47 | -0.029 | -5.81 | 0.48 | 0.52 | 0.456 | 243153 |
| 1730150880 | 0.499 | -0.031 | -5.85 | 0.505 | 0.5469 | 0.4896 | 119234 |
| 1729891500 | 0.53 | 0 | 0.00 | 0.51 | 0.555 | 0.51 | 187525 |
| 1729805160 | 0.53 | -0.0399 | -7.00 | 0.545 | 0.56 | 0.52656 | 108081 |
| 1729718940 | 0.5699 | 0.0249 | 4.57 | 0.5362 | 0.5722 | 0.53525 | 185539 |
| 1729632300 | 0.545 | 0.03813 | 7.52 | 0.4993 | 0.55 | 0.4993 | 342550 |
| 1729545600 | 0.50687 | -0.006515 | -1.27 | 0.49 | 0.538 | 0.49 | 106978 |
| 1729286400 | 0.513385 | 0.003385 | 0.66 | 0.45675 | 0.52855 | 0.4335 | 168770 |
| 1729200000 | 0.51 | -0.005 | -0.97 | 0.51 | 0.5346999 | 0.49 | 333979 |
| 1729113960 | 0.515 | 0.02 | 4.04 | 0.48 | 0.515 | 0.48 | 84995 |
| 1729027680 | 0.495 | -0.02 | -3.88 | 0.52 | 0.52 | 0.49 | 104961 |
| 1728941220 | 0.515 | 0.0054 | 1.06 | 0.5084999 | 0.52 | 0.495 | 108095 |
| 1728681900 | 0.5096 | 0.009 | 1.80 | 0.5096 | 0.5096 | 0.49 | 156064 |
| 1728595560 | 0.5006 | 0.0006 | 0.12 | 0.4945 | 0.5084999 | 0.4884 | 34273 |
| 1728508800 | 0.5 | -0.00897 | -1.76 | 0.48 | 0.5119 | 0.48 | 43295 |
| 1728422580 | 0.50897 | 0.00897 | 1.79 | 0.49 | 0.514 | 0.4851 | 172962 |
| 1728336000 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.491 | 95314 |
| 1728077220 | 0.52 | -0.0064 | -1.22 | 0.495 | 0.52 | 0.495 | 77932 |
| 1727990760 | 0.5264 | -0.006 | -1.13 | 0.48 | 0.5325 | 0.48 | 1534564 |
| 1727904000 | 0.5324 | 0.03597 | 7.25 | 0.4969 | 0.5326 | 0.4935 | 145464 |
| 1727818140 | 0.49643 | -0.03147 | -5.96 | 0.5 | 0.5184 | 0.4889 | 136812 |
| 1727731380 | 0.5279 | -0.0021 | -0.40 | 0.5131 | 0.5407999 | 0.5 | 108636 |
| 1727472000 | 0.53 | -0.00434 | -0.81 | 0.4701 | 0.5472 | 0.4701 | 23647 |
| 1727386200 | 0.53434 | -0.00486 | -0.90 | 0.51 | 0.5413 | 0.456 | 50924 |
| 1727299200 | 0.5392 | -0.0105 | -1.91 | 0.515 | 0.5528 | 0.51 | 127236 |
| 1727212800 | 0.5497 | 0.0302 | 5.81 | 0.501 | 0.55 | 0.501 | 163514 |
| 1727126940 | 0.5195 | 0.0245 | 4.95 | 0.456 | 0.53 | 0.456 | 39174 |
| 1726867200 | 0.495 | -0.011 | -2.17 | 0.505 | 0.5208 | 0.4924 | 104691 |
| 1726781220 | 0.506 | -0.019 | -3.62 | 0.525 | 0.552555 | 0.506 | 99984 |
| 1726694460 | 0.525 | -0.0151 | -2.80 | 0.525 | 0.574 | 0.52 | 51558 |
| 1726608240 | 0.5401 | -0.0199 | -3.55 | 0.5275 | 0.58 | 0.52705 | 90277 |
| 1726521720 | 0.56 | 0.0253001 | 4.73 | 0.5444 | 0.56055 | 0.5276 | 51181 |
| 1726262940 | 0.5346999 | -0.0099 | -1.82 | 0.46 | 0.55533 | 0.46 | 15258 |
| 1726176540 | 0.5446 | -0.0054 | -0.98 | 0.559293 | 0.56104 | 0.51975 | 66650 |
| 1726090140 | 0.55 | 0.0111 | 2.06 | 0.52 | 0.567325 | 0.52 | 129740 |
| 1726003500 | 0.5389 | -0.0011 | -0.20 | 0.55 | 0.5583 | 0.51765 | 176798 |
| 1725917160 | 0.54 | 0.05 | 10.20 | 0.49 | 0.5453 | 0.49 | 101477 |
| 1725658020 | 0.49 | 0.009 | 1.87 | 0.53 | 0.535 | 0.46 | 86434 |
| 1725571440 | 0.481 | 0.001 | 0.21 | 0.4759 | 0.5214 | 0.473 | 134442 |
| 1725485040 | 0.48 | -0.034 | -6.61 | 0.55 | 0.6 | 0.48 | 109630 |
| 1725398880 | 0.514 | -0.0005 | -0.10 | 0.48 | 0.522 | 0.48 | 84987 |
| 1725053340 | 0.5145 | 0.03445 | 7.18 | 0.46 | 0.5237 | 0.46 | 44034 |
| 1724966400 | 0.48005 | 5.0E-5 | 0.01 | 0.456 | 0.5069 | 0.45 | 131975 |
| 1724880360 | 0.48 | -0.02 | -4.00 | 0.4829 | 0.51 | 0.4665 | 244095 |
| 1724794080 | 0.5 | -0.07 | -12.28 | 0.5351 | 0.5598999 | 0.4833 | 509653 |
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
