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 | -0.0144 | -4.37158469945 | 0.3294 | 0.3487 | 0.27185 | 107360 | 0.3118043 | CS |
| 4 | 0.0051 | 1.64569215876 | 0.3099 | 0.4274 | 0.23105 | 70252 | 0.30418519 | CS |
| 12 | 0.0189 | 6.3829787234 | 0.2961 | 0.4274 | 0.23105 | 59905 | 0.32927001 | CS |
| 26 | 0.065 | 26 | 0.25 | 0.4274 | 0.18 | 37359 | 0.313893 | CS |
| 52 | -0.18945 | -37.5557537913 | 0.50445 | 0.7309 | 0.18 | 44045 | 0.34250743 | CS |
| 156 | 0.06089 | 23.9620636732 | 0.25411 | 0.7309 | 0.0012 | 36784 | 0.3442808 | CS |
| 260 | 0.314999 | 31499900 | 1.0E-6 | 0.7309 | 1.0E-6 | 36869 | 0.24978303 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.32555 | 0.03077 | 10.44 | 0.301 | 0.3487 | 0.27185 | 163840 |
| 1732746540 | 0.29478 | 0 | 0.00 | 0.29478 | 0.29478 | 0.29478 | 0 |
| 1732660140 | 0.29478 | -0.01452 | -4.69 | 0.2883 | 0.29478 | 0.28015 | 127811 |
| 1732573560 | 0.3093 | -0.0046 | -1.47 | 0.3294 | 0.3303 | 0.3093 | 30429 |
| 1732314000 | 0.3139 | -0.0078 | -2.42 | 0.4274 | 0.4274 | 0.29704 | 6085 |
| 1732227900 | 0.3217 | 0.019 | 6.28 | 0.3044 | 0.3434 | 0.3 | 235475 |
| 1732141740 | 0.3027 | -0.0002 | -0.07 | 0.3968 | 0.3968 | 0.2862 | 13925 |
| 1732054800 | 0.3029 | 0.0121 | 4.16 | 0.2789499 | 0.3029 | 0.2789499 | 22000 |
| 1731968640 | 0.2908 | 0.0206 | 7.62 | 0.32 | 0.32 | 0.2748 | 393385 |
| 1731709560 | 0.2702 | 0 | 0.00 | 0.2702 | 0.2702 | 0.2702 | 0 |
| 1731623160 | 0.2702 | 0 | 0.00 | 0.2702 | 0.2702 | 0.2702 | 0 |
| 1731536760 | 0.2702 | -0.00665 | -2.40 | 0.3867 | 0.3867 | 0.2642 | 11272 |
| 1731450480 | 0.27685 | -0.00725 | -2.55 | 0.2751 | 0.3033 | 0.2751 | 13410 |
| 1731363600 | 0.2841 | -0.0159 | -5.30 | 0.2912 | 0.2912 | 0.2841 | 2000 |
| 1731104400 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.23105 | 75645 |
| 1731018540 | 0.28 | -0.0121 | -4.14 | 0.2993 | 0.2993 | 0.28 | 5003 |
| 1730931600 | 0.2921 | -0.0105 | -3.47 | 0.3 | 0.3 | 0.2821 | 3288 |
| 1730845680 | 0.3026 | 0.0026 | 0.87 | 0.3065 | 0.3113 | 0.3 | 11498 |
| 1730759160 | 0.3 | -0.00465 | -1.53 | 0.3099 | 0.3099 | 0.3 | 8965 |
| 1730496420 | 0.3046499 | 0.0006499 | 0.21 | 0.315 | 0.32 | 0.3005 | 9964 |
| 1730409780 | 0.304 | -0.0785 | -20.52 | 0.31 | 0.33435 | 0.3 | 15700 |
| 1730323500 | 0.3825 | 0.026061 | 7.31 | 0.3621 | 0.3948999 | 0.3621 | 2220 |
| 1730237280 | 0.356439 | -0.015761 | -4.23 | 0.4 | 0.4 | 0.356439 | 12503 |
| 1730150880 | 0.3721999 | -0.0076 | -2.00 | 0.37 | 0.3721999 | 0.3637 | 235520 |
| 1729891500 | 0.3798 | 0.04938 | 14.94 | 0.3499 | 0.38088 | 0.3437 | 102676 |
| 1729805160 | 0.33042 | -0.01363 | -3.96 | 0.3273 | 0.33042 | 0.3246 | 2470 |
| 1729718940 | 0.34405 | -0.01595 | -4.43 | 0.3562 | 0.3562 | 0.34405 | 9725 |
| 1729632300 | 0.36 | -0.0011 | -0.30 | 0.4068 | 0.4068 | 0.36 | 263999 |
| 1729545600 | 0.3610999 | 0.0049999 | 1.40 | 0.4 | 0.4 | 0.34 | 433959 |
| 1729286400 | 0.3561 | 0.0238 | 7.16 | 0.3364 | 0.3666 | 0.3364 | 200220 |
| 1729200000 | 0.3323 | -0.0085 | -2.49 | 0.3556 | 0.3556 | 0.3266 | 11996 |
| 1729113960 | 0.3408 | 0.0474 | 16.16 | 0.33135 | 0.3408 | 0.3252 | 165243 |
| 1729027680 | 0.2934 | 0.0015 | 0.51 | 0.31165 | 0.31165 | 0.2934 | 11500 |
| 1728941220 | 0.2919 | -0.0027 | -0.92 | 0.29 | 0.2919 | 0.28 | 16585 |
| 1728681900 | 0.2945999 | 0.0105499 | 3.71 | 0.2875499 | 0.30555 | 0.2854999 | 55675 |
| 1728595560 | 0.28405 | -0.00095 | -0.33 | 0.2965 | 0.3 | 0.2748 | 48175 |
| 1728508800 | 0.2849999 | -0.012 | -4.04 | 0.2886 | 0.2969 | 0.28005 | 50380 |
| 1728422580 | 0.297 | 0.0295 | 11.03 | 0.297 | 0.297 | 0.2768 | 31600 |
| 1728336420 | 0.2675 | 0 | 0.00 | 0.2675 | 0.2675 | 0.2675 | 0 |
| 1728077220 | 0.2675 | -0.0073 | -2.66 | 0.28 | 0.28 | 0.2675 | 9208 |
| 1727990400 | 0.2748 | 0 | 0.00 | 0.2748 | 0.2748 | 0.2748 | 0 |
| 1727904000 | 0.2748 | 0.0148 | 5.69 | 0.2748 | 0.2748 | 0.2748 | 200 |
| 1727817780 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1727731380 | 0.26 | -0.0185 | -6.64 | 0.2718 | 0.2718 | 0.26 | 10101 |
| 1727472000 | 0.2785 | 0.0001 | 0.04 | 0.28 | 0.28 | 0.2785 | 2650 |
| 1727386200 | 0.2784 | 0.01055 | 3.94 | 0.2784 | 0.2784 | 0.2784 | 2063 |
| 1727299200 | 0.26785 | -0.00615 | -2.24 | 0.2555 | 0.2703999 | 0.2482 | 64676 |
| 1727213340 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1727126940 | 0.274 | 0.0041001 | 1.52 | 0.28255 | 0.28255 | 0.27 | 12718 |
| 1726867200 | 0.2698999 | -0.00645 | -2.33 | 0.279 | 0.279 | 0.2698999 | 10538 |
| 1726781220 | 0.27635 | 0.01725 | 6.66 | 0.24 | 0.27635 | 0.24 | 950 |
| 1726694460 | 0.2591 | -0.0051 | -1.93 | 0.2584 | 0.28215 | 0.2385 | 8560 |
| 1726608540 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1726522140 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1726262940 | 0.2642 | 0 | 0.00 | 0.2642 | 0.2642 | 0.2642 | 0 |
| 1726176540 | 0.2642 | 0.0242 | 10.08 | 0.234 | 0.2642 | 0.234 | 1500 |
| 1726090140 | 0.24 | -0.03115 | -11.49 | 0.24 | 0.24 | 0.24 | 550 |
| 1726003500 | 0.27115 | -0.02495 | -8.43 | 0.2508 | 0.27115 | 0.2348 | 1910 |
| 1725917160 | 0.2960999 | 0.0460999 | 18.44 | 0.2960999 | 0.2960999 | 0.2960999 | 5575 |
| 1725658020 | 0.25 | 0.0182 | 7.85 | 0.26296 | 0.2707 | 0.25 | 1335 |
| 1725571440 | 0.2318 | -0.01775 | -7.11 | 0.2318 | 0.2318 | 0.2318 | 5000 |
| 1725485040 | 0.24955 | -0.03595 | -12.59 | 0.2532 | 0.2532 | 0.24955 | 4500 |
| 1725398880 | 0.2854999 | -0.00925 | -3.14 | 0.271 | 0.2854999 | 0.271 | 5100 |
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
