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 | 0.0249 | 49.8 | 0.05 | 0.075 | 0.05 | 8789 | 0.05521871 | CS |
| 4 | 0.01945 | 35.0766456267 | 0.05545 | 0.08 | 0.0425 | 45354 | 0.05345175 | CS |
| 12 | 0.0249 | 49.8 | 0.05 | 0.0977 | 0.04 | 35527 | 0.0530894 | CS |
| 26 | 0.0159 | 26.9491525424 | 0.059 | 0.11 | 0.025 | 43911 | 0.05012124 | CS |
| 52 | -0.0251 | -25.1 | 0.1 | 0.133 | 0.021 | 43168 | 0.06307124 | CS |
| 156 | -0.1351 | -64.3333333333 | 0.21 | 0.7 | 0.021 | 35926 | 0.13154412 | CS |
| 260 | -0.3441 | -82.1241050119 | 0.419 | 0.725 | 0.0001 | 60245 | 0.17312647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0749 | 0.0248 | 49.50 | 0.0749 | 0.0749 | 0.0749 | 4800 |
| 1732228140 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1732141740 | 0.0501 | -0.0199 | -28.43 | 0.05 | 0.065 | 0.05 | 20766 |
| 1732054800 | 0.07 | -0.005 | -6.67 | 0.05 | 0.075 | 0.05 | 800 |
| 1731968460 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731709260 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 20040 |
| 1731622800 | 0.065 | -0.01 | -13.33 | 0.0595 | 0.075 | 0.0595 | 31748 |
| 1731536760 | 0.075 | 0.025 | 50.00 | 0.055 | 0.08 | 0.055 | 50371 |
| 1731450000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731363600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731104400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 38450 |
| 1731018540 | 0.05 | -0.0049 | -8.93 | 0.055 | 0.055 | 0.05 | 40750 |
| 1730931600 | 0.0549 | 0.0049 | 9.80 | 0.055 | 0.055 | 0.0549 | 8000 |
| 1730845680 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 1950 |
| 1730759160 | 0.05 | 0.00125 | 2.56 | 0.05 | 0.05 | 0.05 | 110051 |
| 1730496420 | 0.04875 | 0.00625 | 14.71 | 0.0427 | 0.055 | 0.0427 | 20227 |
| 1730409780 | 0.0425 | -0.0075 | -15.00 | 0.0475 | 0.0475 | 0.0425 | 5520 |
| 1730323500 | 0.05 | -0.00545 | -9.83 | 0.0599 | 0.06 | 0.0475 | 326532 |
| 1730237280 | 0.05545 | 0.00545 | 10.90 | 0.05545 | 0.05545 | 0.05545 | 300 |
| 1730150700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729891500 | 0.05 | -0.01 | -16.67 | 0.0512 | 0.0512 | 0.05 | 5545 |
| 1729805160 | 0.06 | 0.013 | 27.66 | 0.06 | 0.06 | 0.06 | 1667 |
| 1729718940 | 0.047 | 0.0045 | 10.59 | 0.0466 | 0.047 | 0.0426 | 24200 |
| 1729632300 | 0.0425 | -0.0274 | -39.20 | 0.0425 | 0.0425 | 0.0425 | 20000 |
| 1729545600 | 0.0699 | -0.0051 | -6.80 | 0.07 | 0.07 | 0.0699 | 13562 |
| 1729286400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1729200000 | 0.075 | 0.03 | 66.67 | 0.0791 | 0.0791 | 0.075 | 2174 |
| 1729114020 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729027620 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728941220 | 0.045 | 0.0029 | 6.89 | 0.048 | 0.05 | 0.045 | 119790 |
| 1728681900 | 0.0421 | -0.00885 | -17.37 | 0.0421 | 0.0421 | 0.0421 | 200 |
| 1728595560 | 0.05095 | -0.00905 | -15.08 | 0.06 | 0.06 | 0.05095 | 1790 |
| 1728508800 | 0.06 | 0.015 | 33.33 | 0.0548 | 0.06 | 0.0548 | 54290 |
| 1728422820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728336420 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728077220 | 0.045 | 0 | 0.00 | 0.0451 | 0.0451 | 0.045 | 15300 |
| 1727990760 | 0.045 | -0.01 | -18.18 | 0.058 | 0.08 | 0.045 | 15284 |
| 1727904000 | 0.055 | 0.0040001 | 7.84 | 0.041 | 0.055 | 0.041 | 125000 |
| 1727818200 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727731800 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727472600 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727386200 | 0.0509999 | -0.0112 | -18.01 | 0.0793 | 0.0793 | 0.0509999 | 6250 |
| 1727299200 | 0.0622 | 0.0222 | 55.50 | 0.0622 | 0.0622 | 0.0622 | 1500 |
| 1727212800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 27250 |
| 1727126940 | 0.045 | 0 | 0.00 | 0.069 | 0.075 | 0.045 | 23333 |
| 1726867200 | 0.045 | -0.006 | -11.76 | 0.0759 | 0.0759 | 0.045 | 507 |
| 1726780920 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1726694520 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1726608120 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1726521720 | 0.0509999 | -0.0041 | -7.44 | 0.0509999 | 0.0509999 | 0.0509999 | 20000 |
| 1726262940 | 0.0551 | 0 | 0.00 | 0.0551 | 0.0551 | 0.0551 | 0 |
| 1726176540 | 0.0551 | -0.0049 | -8.17 | 0.0451 | 0.0879 | 0.0451 | 35000 |
| 1726090140 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 19100 |
| 1726003620 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1725917220 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1725658020 | 0.062 | 0.004 | 6.90 | 0.075 | 0.0977 | 0.062 | 64500 |
| 1725571440 | 0.058 | 0.0168 | 40.78 | 0.0513 | 0.063 | 0.0513 | 118300 |
| 1725485040 | 0.0412 | 0.0002 | 0.49 | 0.0549 | 0.0649 | 0.0412 | 4338 |
| 1725398880 | 0.041 | -0.004 | -8.89 | 0.05 | 0.0689 | 0.041 | 21889 |
| 1725052800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724966400 | 0.045 | -0.003 | -6.25 | 0.05 | 0.05 | 0.045 | 33830 |
| 1724880480 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1724794080 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 250 |
| 1724707740 | 0.05 | -0.005 | -9.09 | 0.056 | 0.056 | 0.05 | 30000 |
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
