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 | -0.00095 | -3.15091210614 | 0.03015 | 0.0369 | 0.02215 | 68014 | 0.02954631 | CS |
| 4 | -0.0146 | -33.3333333333 | 0.0438 | 0.05785 | 0.02215 | 124408 | 0.04034021 | CS |
| 12 | -0.0227 | -43.7379576108 | 0.0519 | 0.076225 | 0.02215 | 101971 | 0.04063789 | CS |
| 26 | -0.04405 | -60.1365187713 | 0.07325 | 0.1256 | 0.02215 | 94480 | 0.05501051 | CS |
| 52 | -0.0708 | -70.8 | 0.1 | 0.139 | 0.02215 | 65381 | 0.05744986 | CS |
| 156 | -0.3438 | -92.1715817694 | 0.373 | 0.3862 | 0.02215 | 62262 | 0.0584164 | CS |
| 260 | -0.3438 | -92.1715817694 | 0.373 | 0.3862 | 0.02215 | 62262 | 0.0584164 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0292 | 0.007 | 31.53 | 0.036 | 0.036 | 0.02215 | 290100 |
| 1732227900 | 0.0222 | -0.0071 | -24.23 | 0.02675 | 0.0294 | 0.0222 | 43200 |
| 1732141740 | 0.0293 | 0 | 0.00 | 0.02795 | 0.0293 | 0.0222 | 49000 |
| 1732054800 | 0.0293 | -0.0032 | -9.85 | 0.0291 | 0.0293 | 0.02795 | 126100 |
| 1731968640 | 0.0325 | -0.0001 | -0.31 | 0.0225 | 0.0369 | 0.0225 | 113600 |
| 1731709260 | 0.0325999 | 0.0047999 | 17.27 | 0.03015 | 0.0325999 | 0.03015 | 8170 |
| 1731622800 | 0.0278 | -0.0007 | -2.46 | 0.0278 | 0.0278 | 0.0278 | 9000 |
| 1731536760 | 0.0285 | -0.0044 | -13.37 | 0.0325999 | 0.0325999 | 0.0285 | 18000 |
| 1731450480 | 0.0329 | 0.0049 | 17.50 | 0.0320999 | 0.0329 | 0.028 | 41000 |
| 1731363600 | 0.028 | -0.0051 | -15.41 | 0.03055 | 0.0329 | 0.02395 | 70100 |
| 1731104400 | 0.0331 | -0.0034 | -9.32 | 0.0339 | 0.0361 | 0.03055 | 286110 |
| 1731018540 | 0.0365 | 0.0007 | 1.96 | 0.0353 | 0.0369 | 0.0352 | 77600 |
| 1730931600 | 0.0358 | 0.0003001 | 0.85 | 0.0368 | 0.0368 | 0.0358 | 59730 |
| 1730845680 | 0.0354999 | -0.00715 | -16.76 | 0.0425 | 0.04925 | 0.0354999 | 437900 |
| 1730759160 | 0.04265 | -0.0021 | -4.69 | 0.0475 | 0.0475 | 0.04265 | 37100 |
| 1730496420 | 0.04475 | -0.00825 | -15.57 | 0.0511 | 0.052 | 0.04475 | 443312 |
| 1730409780 | 0.053 | 0.00505 | 10.53 | 0.045 | 0.053 | 0.0415499 | 320500 |
| 1730323500 | 0.04795 | -0.00205 | -4.10 | 0.04795 | 0.04795 | 0.04795 | 200 |
| 1730237280 | 0.05 | -0.00785 | -13.57 | 0.0509 | 0.0509 | 0.05 | 10125 |
| 1730150880 | 0.05785 | 0.02115 | 57.63 | 0.0438 | 0.05785 | 0.0356 | 213000 |
| 1729891740 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1729805340 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1729718940 | 0.0367 | -0.0033 | -8.25 | 0.0371 | 0.0376 | 0.036 | 97000 |
| 1729632300 | 0.04 | 0.0045001 | 12.68 | 0.0404 | 0.0404 | 0.03715 | 212450 |
| 1729545600 | 0.0354999 | 0.0030999 | 9.57 | 0.04 | 0.04 | 0.0353 | 44000 |
| 1729286400 | 0.0324 | -0.0045 | -12.20 | 0.0374 | 0.0375 | 0.0324 | 173000 |
| 1729200000 | 0.0369 | -0.00145 | -3.78 | 0.0383999 | 0.0403 | 0.0369 | 94000 |
| 1729113960 | 0.03835 | 0.00025 | 0.66 | 0.0406 | 0.0406 | 0.03835 | 14000 |
| 1729027680 | 0.0381 | -0.0029 | -7.07 | 0.03805 | 0.0381 | 0.03805 | 15020 |
| 1728941220 | 0.041 | 0.00255 | 6.63 | 0.0381 | 0.041 | 0.0381 | 35000 |
| 1728681900 | 0.03845 | 0.0003 | 0.79 | 0.03795 | 0.03845 | 0.0352 | 19675 |
| 1728595560 | 0.03815 | -0.00215 | -5.33 | 0.03705 | 0.0406 | 0.03705 | 41250 |
| 1728508800 | 0.0403 | 0.0016501 | 4.27 | 0.0386 | 0.0407 | 0.03835 | 45500 |
| 1728422580 | 0.0386499 | -0.00555 | -12.56 | 0.0396 | 0.0421 | 0.03845 | 101000 |
| 1728336000 | 0.0442 | 0.0017 | 4.00 | 0.0387 | 0.0442 | 0.0387 | 122101 |
| 1728077220 | 0.0425 | 0.005 | 13.33 | 0.03685 | 0.0425 | 0.03555 | 245000 |
| 1727990760 | 0.0375 | -0.0083 | -18.12 | 0.0433 | 0.0449 | 0.0367 | 513000 |
| 1727904000 | 0.0458 | 0.0007 | 1.55 | 0.0442 | 0.04585 | 0.0442 | 21800 |
| 1727818140 | 0.0451 | -0.0036 | -7.39 | 0.04715 | 0.04715 | 0.0451 | 40000 |
| 1727731380 | 0.0487 | -0.00152 | -3.03 | 0.0512499 | 0.0525 | 0.0475 | 52100 |
| 1727472000 | 0.05022 | 0.00512 | 11.35 | 0.0429 | 0.05022 | 0.0429 | 53150 |
| 1727386200 | 0.0451 | 0.0064 | 16.54 | 0.0452 | 0.076225 | 0.0421 | 210225 |
| 1727299200 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1727212800 | 0.0387 | -0.0038 | -8.94 | 0.045 | 0.045 | 0.0359 | 389062 |
| 1727126940 | 0.0425 | -0.0008 | -1.85 | 0.0432499 | 0.045 | 0.0414 | 69000 |
| 1726867200 | 0.0433 | 0.002 | 4.84 | 0.0433 | 0.0433 | 0.0433 | 100 |
| 1726781220 | 0.0413 | -0.00095 | -2.25 | 0.04235 | 0.0425 | 0.0399 | 60220 |
| 1726694460 | 0.04225 | -0.00775 | -15.50 | 0.04225 | 0.04225 | 0.04225 | 29010 |
| 1726608240 | 0.05 | 0.00775 | 18.34 | 0.05805 | 0.05805 | 0.05 | 7000 |
| 1726521720 | 0.04225 | -0.00205 | -4.63 | 0.04435 | 0.0448 | 0.0400999 | 146010 |
| 1726262940 | 0.0443 | 0.0011 | 2.55 | 0.05 | 0.05 | 0.0443 | 70707 |
| 1726176540 | 0.0432 | -0.00045 | -1.03 | 0.0432 | 0.0432 | 0.0432 | 10000 |
| 1726090140 | 0.04365 | -0.0096 | -18.03 | 0.05375 | 0.055 | 0.04365 | 68600 |
| 1726003560 | 0.05325 | 0 | 0.00 | 0.05325 | 0.05325 | 0.05325 | 0 |
| 1725917160 | 0.05325 | 0.00125 | 2.40 | 0.05495 | 0.05495 | 0.05325 | 21000 |
| 1725658020 | 0.052 | -0.0058 | -10.03 | 0.052 | 0.052 | 0.052 | 33623 |
| 1725571440 | 0.0578 | 0 | 0.00 | 0.0578 | 0.0578 | 0.0578 | 0 |
| 1725485040 | 0.0578 | 0.0018 | 3.21 | 0.0578 | 0.0578 | 0.0578 | 5000 |
| 1725398880 | 0.056 | 0.0015 | 2.75 | 0.0559 | 0.056 | 0.0559 | 34010 |
| 1725053340 | 0.0545 | 0.0034 | 6.65 | 0.0519 | 0.06 | 0.0519 | 50100 |
| 1724966400 | 0.0511 | 0.0022 | 4.50 | 0.0488 | 0.0549 | 0.0467 | 155000 |
| 1724880360 | 0.0489 | -0.0021 | -4.12 | 0.0497 | 0.0497 | 0.0456 | 225900 |
| 1724794080 | 0.0509999 | -0.00265 | -4.94 | 0.052023 | 0.052023 | 0.05 | 47000 |
| 1724707740 | 0.05365 | -0.00245 | -4.37 | 0.05365 | 0.05365 | 0.05365 | 200 |
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
