Premium
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 | -0.0447 | -11.3078674424 | 0.3953 | 0.4 | 0.333 | 2269866 | 0.37592702 | CS |
| 4 | 0.0095 | 2.78510700674 | 0.3411 | 1.25 | 0.333 | 35726928 | 0.71409478 | CS |
| 12 | -0.1951 | -35.7522448232 | 0.5457 | 1.25 | 0.21 | 29992049 | 0.5255108 | CS |
| 26 | -0.9094 | -72.1746031746 | 1.26 | 1.8799 | 0.21 | 16179375 | 0.60216689 | CS |
| 52 | -8.6694 | -96.1130820399 | 9.02 | 20.35 | 0.21 | 8028496 | 0.62973163 | CS |
| 156 | -0.1423 | -28.8699533374 | 0.4929 | 20.35 | 0.0633 | 2887989 | 0.60510976 | CS |
| 260 | -1.8494 | -84.0636363636 | 2.2 | 20.35 | 0.0633 | 1837375 | 0.63928029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 0.3554 | -0.0186 | -4.97 | 0.3627 | 0.37 | 0.335 | 1120490 |
| 1782340200 | 0.374 | 0.0109 | 3.00 | 0.3547 | 0.3849 | 0.333 | 3406275 |
| 1782253800 | 0.3631 | -0.0198 | -5.17 | 0.365 | 0.3742 | 0.3479999 | 1199334 |
| 1782167400 | 0.3829 | 0.003 | 0.79 | 0.38 | 0.3873 | 0.3616 | 1391097 |
| 1781821800 | 0.3799 | -0.0201 | -5.03 | 0.3953 | 0.4 | 0.3623 | 3082758 |
| 1781735400 | 0.4 | -0.006 | -1.48 | 0.3872 | 0.4 | 0.380001 | 2000760 |
| 1781649000 | 0.406 | 0.0179 | 4.61 | 0.3817 | 0.4299 | 0.3817 | 5469208 |
| 1781562600 | 0.3881 | -0.0178 | -4.39 | 0.4348 | 0.4433 | 0.385 | 29420198 |
| 1781303400 | 0.4059 | -0.054 | -11.74 | 0.4176 | 0.4327 | 0.3669 | 2035098 |
| 1781217000 | 0.4599 | 0.0223 | 5.10 | 0.4337 | 0.4618 | 0.4251 | 3003164 |
| 1781130600 | 0.4376 | 0.0346 | 8.59 | 0.3781 | 0.494 | 0.3772 | 6080050 |
| 1781044200 | 0.403 | -0.1159 | -22.34 | 0.48 | 0.49 | 0.37055 | 10692898 |
| 1780957800 | 0.5189 | 0.0031 | 0.60 | 0.6165 | 0.66 | 0.5 | 68393246 |
| 1780698600 | 0.5158 | -0.0755 | -12.77 | 0.5479 | 0.588 | 0.471101 | 7621929 |
| 1780612200 | 0.5913 | -0.1407 | -19.22 | 0.78 | 0.78 | 0.55 | 44999208 |
| 1780525800 | 0.732 | -0.0947 | -11.46 | 0.7477 | 0.7881 | 0.665 | 8407435 |
| 1780439400 | 0.8267 | -0.0719 | -8.00 | 0.8028499 | 0.853 | 0.6336 | 25212499 |
| 1780353000 | 0.8986 | 0.4908 | 120.35 | 0.5548999 | 1.25 | 0.482 | 358909048 |
| 1780093800 | 0.4078 | -0.0282 | -6.47 | 0.4052 | 0.4267 | 0.3804 | 12039160 |
| 1780007400 | 0.436 | 0.0349 | 8.70 | 0.3411 | 0.4887 | 0.3391 | 85448266 |
| 1779921000 | 0.4011 | 0.1684 | 72.37 | 0.248 | 0.6 | 0.24 | 495059029 |
| 1779834600 | 0.2327 | -0.0045 | -1.90 | 0.23 | 0.2393 | 0.2275 | 5748429 |
| 1779489000 | 0.2372 | -0.0063 | -2.59 | 0.245 | 0.247999 | 0.23 | 3779869 |
| 1779402600 | 0.2435 | -0.0096 | -3.79 | 0.2552 | 0.2552 | 0.2255 | 6703174 |
| 1779316200 | 0.2531 | -0.1579 | -38.42 | 0.3731 | 0.459 | 0.21 | 12978327 |
| 1779229800 | 0.4109999 | 0.003 | 0.74 | 0.3666 | 0.4282 | 0.33 | 12929656 |
| 1779143400 | 0.4079999 | 0.1549999 | 61.26 | 0.2756 | 0.6929999 | 0.2739 | 470854815 |
| 1778884200 | 0.253 | -0.005 | -1.94 | 0.26 | 0.2621 | 0.241 | 717413 |
| 1778797800 | 0.258 | -0.013 | -4.80 | 0.2744 | 0.29 | 0.2503 | 1033248 |
| 1778711400 | 0.271 | -0.0189 | -6.52 | 0.296 | 0.296 | 0.27 | 698510 |
| 1778625000 | 0.2899 | -0.0178 | -5.78 | 0.31 | 0.3128 | 0.2707 | 730930 |
| 1778538600 | 0.3076999 | -0.0302 | -8.94 | 0.339 | 0.3399 | 0.2858 | 1439114 |
| 1778279400 | 0.3379 | -0.2221 | -39.66 | 0.36 | 0.3752 | 0.3325 | 3275561 |
| 1778193000 | 0.56 | 0.079 | 16.42 | 0.5181 | 0.6865 | 0.4611 | 8584468 |
| 1778106600 | 0.481 | -0.036 | -6.96 | 0.51 | 0.51 | 0.4752 | 175891 |
| 1778020200 | 0.517 | 0.0004001 | 0.08 | 0.5228 | 0.5228 | 0.5101 | 49186 |
| 1777933800 | 0.5165999 | 0.0012999 | 0.25 | 0.505 | 0.5265 | 0.5026 | 110915 |
| 1777674600 | 0.5153 | -0.0033 | -0.64 | 0.514 | 0.5359 | 0.5021 | 218383 |
| 1777588200 | 0.5185999 | -0.0057 | -1.09 | 0.5249 | 0.5299 | 0.5101 | 131072 |
| 1777501800 | 0.5243 | 0.0043 | 0.83 | 0.52 | 0.5286999 | 0.5133 | 68300 |
| 1777415400 | 0.52 | 0.0044001 | 0.85 | 0.515 | 0.5377999 | 0.513 | 127376 |
| 1777329000 | 0.5155999 | -0.0016 | -0.31 | 0.5253 | 0.539199 | 0.502901 | 237435 |
| 1777069800 | 0.5172 | -0.0028 | -0.54 | 0.5181 | 0.5282 | 0.5009 | 92629 |
| 1776983400 | 0.52 | -0.006 | -1.14 | 0.5256999 | 0.5266 | 0.51 | 107943 |
| 1776897000 | 0.526 | 0.038 | 7.79 | 0.5 | 0.5282 | 0.487 | 177245 |
| 1776810600 | 0.488 | -0.0018 | -0.37 | 0.5 | 0.5064 | 0.4758 | 324600 |
| 1776724200 | 0.4898 | -0.0554 | -10.16 | 0.55 | 0.5649999 | 0.475 | 623074 |
| 1776465000 | 0.5452 | -0.0168 | -2.99 | 0.5755 | 0.5755 | 0.5321 | 240079 |
| 1776378600 | 0.562 | 0.0163 | 2.99 | 0.5449 | 0.6051 | 0.5397999 | 541528 |
| 1776292200 | 0.5457 | -0.03285 | -5.68 | 0.58 | 0.58 | 0.512 | 382700 |
| 1776205800 | 0.57855 | 0.04755 | 8.95 | 0.525 | 0.5914 | 0.525 | 508561 |
| 1776119400 | 0.531 | 0.007 | 1.34 | 0.5243 | 0.53999 | 0.5171 | 1019349 |
| 1775860200 | 0.524 | 0.006 | 1.16 | 0.53 | 0.5457999 | 0.5145999 | 160657 |
| 1775773800 | 0.518 | -0.0345 | -6.24 | 0.5525 | 0.5592 | 0.506 | 237223 |
| 1775687400 | 0.5525 | 0.0059 | 1.08 | 0.55 | 0.577299 | 0.55 | 161102 |
| 1775601000 | 0.5466 | -0.0442 | -7.48 | 0.579 | 0.579 | 0.5233 | 190854 |
| 1775514600 | 0.5908 | -0.0042 | -0.71 | 0.6 | 0.6253 | 0.5712 | 120408 |
| 1775169000 | 0.595 | 0.045 | 8.18 | 0.5457 | 0.6099 | 0.5400009 | 196095 |
| 1775082600 | 0.55 | -0.035 | -5.98 | 0.5953 | 0.5999 | 0.5454 | 285176 |
| 1774996200 | 0.585 | 0.034 | 6.17 | 0.5501 | 0.585 | 0.5399 | 224491 |
| 1774909800 | 0.551 | -0.149 | -21.29 | 0.7138 | 0.7289 | 0.53 | 636492 |
| 1774650600 | 0.7 | 0.008499 | 1.23 | 0.74 | 0.7749 | 0.7 | 313819 |
| 1774564200 | 0.691501 | -0.1611 | -18.90 | 0.77 | 0.7998 | 0.6914 | 722821 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
