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 | -0.12 | -8.69565217391 | 1.38 | 1.4433 | 1.13 | 105494 | 1.20471123 | CS |
| 4 | -0.23 | -15.4362416107 | 1.49 | 1.54 | 1.05 | 115189 | 1.26313601 | CS |
| 12 | -0.07 | -5.26315789474 | 1.33 | 1.8001 | 1.05 | 132213 | 1.36777281 | CS |
| 26 | -1.09 | -46.3829787234 | 2.35 | 3.19 | 1.05 | 151329 | 1.70883215 | CS |
| 52 | 0.38 | 43.1818181818 | 0.88 | 3.19 | 0.79 | 136886 | 1.62214351 | CS |
| 156 | -5.24 | -80.6153846154 | 6.5 | 29 | 0.5401 | 170343 | 2.02632648 | CS |
| 260 | -5.24 | -80.6153846154 | 6.5 | 29 | 0.5401 | 170343 | 2.02632648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 1.2462 | 0.01 | 0.50 | 1.21 | 1.26 | 1.21 | 42632 |
| 1745533800 | 1.24 | 0.11 | 9.73 | 1.2 | 1.26 | 1.1718 | 80134 |
| 1745447400 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.26 | 1.1299999 | 167691 |
| 1745361000 | 1.22 | -0.1 | -7.58 | 1.37 | 1.385 | 1.2 | 103772 |
| 1745274600 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.4433 | 1.3 | 70380 |
| 1744929000 | 1.3799999 | -0.03 | -2.11 | 1.3799999 | 1.4399 | 1.35 | 136772 |
| 1744842600 | 1.4097 | 0.12 | 9.28 | 1.31 | 1.54 | 1.31 | 340025 |
| 1744756200 | 1.29 | -0.07 | -5.15 | 1.31 | 1.338 | 1.28 | 36770 |
| 1744669800 | 1.36 | 0.01 | 0.74 | 1.3899999 | 1.3899999 | 1.3 | 47948 |
| 1744410600 | 1.35 | 0.06 | 4.65 | 1.37 | 1.41 | 1.3 | 111970 |
| 1744324200 | 1.29 | 0.08 | 6.61 | 1.21 | 1.35 | 1.1716 | 89929 |
| 1744237800 | 1.21 | 0.1 | 9.01 | 1.09 | 1.3111 | 1.08 | 133102 |
| 1744151400 | 1.11 | 0.02 | 1.83 | 1.18 | 1.2037 | 1.07 | 50650 |
| 1744065000 | 1.09 | 0.01 | 0.92 | 1.15 | 1.17 | 1.05 | 97351 |
| 1743805800 | 1.0801 | -0.21 | -16.27 | 1.26 | 1.26 | 1.05 | 256191 |
| 1743719400 | 1.29 | -0.01 | -0.77 | 1.26 | 1.3499 | 1.26 | 42310 |
| 1743633000 | 1.3 | 0.04 | 3.17 | 1.31 | 1.33 | 1.2367 | 68848 |
| 1743546600 | 1.26 | -0.04 | -3.08 | 1.29 | 1.342 | 1.23 | 131670 |
| 1743460200 | 1.3 | -0.07 | -5.11 | 1.36 | 1.4159 | 1.27 | 106639 |
| 1743201000 | 1.37 | -0.01 | -0.72 | 1.49 | 1.52 | 1.3 | 116444 |
| 1743114600 | 1.3799999 | 0.05 | 3.76 | 1.3799999 | 1.53 | 1.312 | 337933 |
| 1743028200 | 1.33 | -0.05 | -3.62 | 1.3899999 | 1.43 | 1.3105 | 39170 |
| 1742941800 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.48 | 1.35 | 126202 |
| 1742855400 | 1.4 | -0.07 | -4.76 | 1.46 | 1.53 | 1.4 | 27074 |
| 1742596200 | 1.47 | -0.05 | -3.29 | 1.5 | 1.53 | 1.42 | 63854 |
| 1742509800 | 1.52 | 0.05 | 3.40 | 1.58 | 1.5889 | 1.455 | 100730 |
| 1742423400 | 1.47 | 0.01 | 0.68 | 1.49 | 1.5 | 1.4047 | 81670 |
| 1742337000 | 1.46 | -0.11 | -7.01 | 1.65 | 1.6965 | 1.3799999 | 317435 |
| 1742250600 | 1.57 | 0.14 | 9.79 | 1.41 | 1.6664 | 1.41 | 209155 |
| 1741991400 | 1.43 | 0.15 | 11.72 | 1.41 | 1.49 | 1.3404 | 145439 |
| 1741905000 | 1.28 | -0.07 | -5.19 | 1.3799999 | 1.48 | 1.2604 | 222125 |
| 1741818600 | 1.35 | 0.08 | 6.30 | 1.37 | 1.37 | 1.23 | 78275 |
| 1741732200 | 1.27 | 0.11 | 9.28 | 1.1399999 | 1.29 | 1.1399999 | 98620 |
| 1741645800 | 1.1621 | -0.22 | -15.79 | 1.43 | 1.4401 | 1.11 | 173676 |
| 1741390200 | 1.3799999 | 0.05 | 3.76 | 1.34 | 1.4499 | 1.33 | 25432 |
| 1741303800 | 1.33 | -0.11 | -7.64 | 1.45 | 1.45 | 1.32 | 36635 |
| 1741217400 | 1.44 | 0.13 | 9.67 | 1.3 | 1.46 | 1.3 | 220489 |
| 1741131000 | 1.313 | 0.12 | 9.87 | 1.21 | 1.3299 | 1.16 | 269882 |
| 1741044600 | 1.195 | -0.04 | -2.85 | 1.19 | 1.35 | 1.19 | 214880 |
| 1740785400 | 1.23 | -0.01 | -0.81 | 1.36 | 1.36 | 1.15 | 121707 |
| 1740699000 | 1.24 | -0.02 | -1.59 | 1.24 | 1.31 | 1.24 | 92094 |
| 1740612600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.31 | 1.24 | 55170 |
| 1740526200 | 1.25 | -0.07 | -5.30 | 1.3 | 1.35 | 1.15 | 84725 |
| 1740439800 | 1.32 | -0.1 | -7.04 | 1.43 | 1.43 | 1.18 | 130575 |
| 1740180600 | 1.42 | -0.04 | -2.74 | 1.49 | 1.5257 | 1.37 | 72315 |
| 1740094200 | 1.46 | -0.05 | -2.99 | 1.52 | 1.53 | 1.4415 | 53974 |
| 1740007800 | 1.5049999 | 0 | 0.33 | 1.51 | 1.58 | 1.47 | 14154 |
| 1739921400 | 1.5 | -0.02 | -1.32 | 1.5 | 1.59 | 1.4711 | 96427 |
| 1739575800 | 1.52 | -0.1 | -6.17 | 1.65 | 1.6903 | 1.45 | 173364 |
| 1739489400 | 1.62 | 0.02 | 1.25 | 1.6299999 | 1.76 | 1.6 | 119639 |
| 1739403000 | 1.6 | 0.03 | 1.91 | 1.57 | 1.8001 | 1.57 | 228101 |
| 1739316600 | 1.57 | 0 | 0.00 | 1.57 | 1.6091 | 1.49 | 86850 |
| 1739230200 | 1.57 | 0.14 | 9.79 | 1.5 | 1.59 | 1.5 | 190923 |
| 1738971000 | 1.43 | 0.02 | 1.42 | 1.44 | 1.5 | 1.36 | 122107 |
| 1738884600 | 1.41 | -0.04 | -2.76 | 1.42 | 1.45 | 1.36 | 68389 |
| 1738798200 | 1.45 | 0.01 | 0.69 | 1.55 | 1.56 | 1.4 | 178840 |
| 1738711800 | 1.44 | -0.06 | -3.85 | 1.55 | 1.6 | 1.4000999 | 202234 |
| 1738625400 | 1.4976 | 0.15 | 10.93 | 1.29 | 1.58 | 1.29 | 330664 |
| 1738366200 | 1.35 | 0.04 | 3.05 | 1.33 | 1.54 | 1.3061 | 268817 |
| 1738279800 | 1.31 | 0.13 | 11.02 | 1.22 | 1.33 | 1.2062 | 414997 |
| 1738193400 | 1.18 | -0.02 | -1.67 | 1.19 | 1.25 | 1.16 | 49147 |
| 1738107000 | 1.2 | 0 | 0.00 | 1.2 | 1.27 | 1.17 | 105490 |
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
