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 | 0.118 | 10.6306306306 | 1.11 | 1.23 | 1.09 | 1258635 | 1.17118769 | CS |
| 4 | 0.188 | 18.0769230769 | 1.04 | 1.24 | 0.9901 | 1232106 | 1.13243966 | CS |
| 12 | 0.278 | 29.2631578947 | 0.95 | 1.24 | 0.83 | 1070982 | 1.04385096 | CS |
| 26 | 0.448 | 57.4358974359 | 0.78 | 1.24 | 0.6806 | 1098972 | 0.982464 | CS |
| 52 | 0.718 | 140.784313725 | 0.51 | 1.24 | 0.4 | 932211 | 0.80339514 | CS |
| 156 | 0.4075 | 49.6648385131 | 0.8205 | 1.24 | 0.4 | 604373 | 0.78078973 | CS |
| 260 | 0.6711 | 120.506374574 | 0.5569 | 2.82 | 0.2551 | 938156 | 1.05862758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 1.22 | -0.01 | -0.81 | 1.23 | 1.24 | 1.18 | 1445361 |
| 1728599400 | 1.23 | 0.13 | 11.82 | 1.12 | 1.23 | 1.1161 | 2201696 |
| 1728513000 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.092 | 665874 |
| 1728426600 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1425 | 1.09 | 1118249 |
| 1728340200 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.12 | 1021271 |
| 1728081000 | 1.16 | 0.04 | 3.57 | 1.11 | 1.188 | 1.11 | 1286085 |
| 1727994600 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.1 | 773993 |
| 1727908200 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.16 | 1.0879 | 916635 |
| 1727821800 | 1.11 | 0.01 | 0.91 | 1.11 | 1.16 | 1.1 | 990402 |
| 1727735400 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.141 | 1.09 | 1206001 |
| 1727476200 | 1.16 | -0.03 | -2.52 | 1.21 | 1.22 | 1.11 | 1361083 |
| 1727389800 | 1.19 | 0.01 | 0.85 | 1.22 | 1.24 | 1.1709 | 1657128 |
| 1727303400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.15 | 1540505 |
| 1727217000 | 1.2 | 0.1 | 9.09 | 1.11 | 1.2 | 1.11 | 2292430 |
| 1727130600 | 1.1 | 0 | 0.00 | 1.11 | 1.17 | 1.09 | 1393426 |
| 1726871400 | 1.1 | 0.02 | 1.85 | 1.09 | 1.12 | 1.07 | 1111655 |
| 1726785000 | 1.08 | 0.07 | 6.93 | 1.06 | 1.09 | 1.03 | 1570051 |
| 1726698600 | 1.01 | -0.02 | -1.94 | 1.03 | 1.06 | 0.9901 | 1235961 |
| 1726612200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 381682 |
| 1726525800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.01 | 651085 |
| 1726266600 | 1.05 | 0.01 | 0.96 | 1.04 | 1.08 | 1.03 | 1266907 |
| 1726180200 | 1.04 | 0.04 | 4.43 | 1.01 | 1.05 | 1.01 | 1053579 |
| 1726093800 | 0.9959 | 0.0559 | 5.95 | 0.94 | 0.9959 | 0.9203 | 547556 |
| 1726007400 | 0.94 | -0.0042 | -0.44 | 0.9513 | 0.9588 | 0.92 | 363318 |
| 1725921000 | 0.9442 | 0.0142 | 1.53 | 0.925 | 0.9599 | 0.925 | 263996 |
| 1725661800 | 0.93 | -0.0427 | -4.39 | 0.97 | 0.983 | 0.9 | 1212165 |
| 1725575400 | 0.9727 | 0.0341 | 3.63 | 0.96 | 0.9889 | 0.95 | 669576 |
| 1725489000 | 0.9386 | 0.0086 | 0.92 | 0.928 | 0.9472 | 0.9099 | 470641 |
| 1725402600 | 0.93 | -0.09 | -8.82 | 1 | 1.01 | 0.92 | 1363237 |
| 1725057000 | 1.02 | -0.02 | -1.92 | 1.01 | 1.03 | 1 | 614027 |
| 1724970600 | 1.04 | 0.05 | 5.43 | 1.01 | 1.04 | 0.99 | 688846 |
| 1724884200 | 0.9864 | -0.0436 | -4.23 | 1 | 1.02 | 0.9822 | 603545 |
| 1724797800 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 443938 |
| 1724711400 | 1.04 | 0.02 | 1.96 | 1.03 | 1.05 | 1.01 | 621531 |
| 1724452200 | 1.02 | 0.02 | 2.01 | 1 | 1.05 | 0.99 | 742596 |
| 1724365800 | 0.9999 | -0.0301 | -2.92 | 1.02 | 1.02 | 0.98 | 669213 |
| 1724279400 | 1.03 | 0.01 | 0.98 | 1 | 1.05 | 0.98 | 877718 |
| 1724193000 | 1.02 | -0.03 | -2.86 | 1.05 | 1.08 | 1 | 1190304 |
| 1724106600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.03 | 1055053 |
| 1723847400 | 1.06 | 0.11 | 11.91 | 0.93 | 1.06 | 0.93 | 6165141 |
| 1723761000 | 0.9472 | 0.0503 | 5.61 | 0.92 | 0.9472 | 0.8843 | 926861 |
| 1723674600 | 0.8969 | -0.0231 | -2.51 | 0.92 | 0.9348 | 0.8801 | 575808 |
| 1723588200 | 0.92 | 0.0275 | 3.08 | 0.9107 | 0.92 | 0.885 | 875984 |
| 1723501800 | 0.8925 | 0.0405 | 4.75 | 0.8637 | 0.902 | 0.851 | 832227 |
| 1723242600 | 0.852 | -0.028 | -3.18 | 0.8978 | 0.8978 | 0.8508 | 582559 |
| 1723156200 | 0.88 | 0.0339 | 4.01 | 0.85 | 0.899 | 0.8326 | 1231255 |
| 1723069800 | 0.8461 | -0.0465 | -5.21 | 0.9001 | 0.9101 | 0.8367 | 846746 |
| 1722983400 | 0.8926 | 0.0251 | 2.89 | 0.86 | 0.92735 | 0.85 | 878964 |
| 1722897000 | 0.8675 | -0.0625 | -6.72 | 0.84 | 0.9119 | 0.83 | 1552739 |
| 1722637800 | 0.93 | -0.09 | -8.82 | 1.02 | 1.02 | 0.92 | 1877176 |
| 1722551400 | 1.02 | -0.06 | -5.56 | 1.08 | 1.08 | 0.97455 | 1385854 |
| 1722465000 | 1.08 | 0.05 | 4.85 | 1.04 | 1.09 | 1.03 | 675784 |
| 1722378600 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.02 | 388358 |
| 1722292200 | 1.04 | 0.01 | 0.97 | 1.05 | 1.06 | 1 | 840040 |
| 1722033000 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1.0008999 | 602467 |
| 1721946600 | 1.01 | -0.03 | -2.88 | 1 | 1.02 | 0.9502 | 1513091 |
| 1721860200 | 1.04 | 0.01 | 0.97 | 1.04 | 1.12 | 1.02 | 1243969 |
| 1721773800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 311742 |
| 1721687400 | 1.05 | 0.07 | 7.16 | 0.97 | 1.07 | 0.96 | 774925 |
| 1721428200 | 0.9798 | 0.0074 | 0.76 | 0.95 | 0.9999 | 0.88 | 1013274 |
| 1721341800 | 0.9724 | -0.0576 | -5.59 | 1.05 | 1.05 | 0.9534 | 1704266 |
| 1721255400 | 1.03 | -0.09 | -8.04 | 1.09 | 1.12 | 1.02 | 1192798 |
| 1721169000 | 1.12 | 0.05 | 4.67 | 1.08 | 1.1299999 | 1.06 | 1757014 |
| 1721082600 | 1.07 | 0.02 | 1.42 | 1.05 | 1.075 | 1.045 | 707154 |
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
