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 | -0.09355 | -11.7083854819 | 0.799 | 0.8128 | 0.6933 | 3522066 | 0.74460745 | CS |
| 4 | -0.16455 | -18.9137931034 | 0.87 | 0.9801 | 0.6526 | 11072965 | 0.72481336 | CS |
| 12 | 0.04545 | 6.88636363636 | 0.66 | 0.9801 | 0.6152 | 4683024 | 0.72510927 | CS |
| 26 | -0.33455 | -32.1682692308 | 1.04 | 1.11 | 0.48 | 2946840 | 0.76875073 | CS |
| 52 | -0.33455 | -32.1682692308 | 1.04 | 1.56 | 0.48 | 3091697 | 0.975208 | CS |
| 156 | 0.22845 | 47.893081761 | 0.477 | 2.83 | 0.1216 | 2412425 | 0.97706322 | CS |
| 260 | -0.57455 | -44.88671875 | 1.28 | 2.83 | 0.1216 | 2002091 | 0.97744358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 0.7237 | -0.0303 | -4.02 | 0.7694 | 0.77 | 0.705911 | 2839426 |
| 1782340200 | 0.754 | 0.0283 | 3.90 | 0.7396 | 0.7659 | 0.72 | 6734477 |
| 1782253800 | 0.7257 | -0.0266 | -3.54 | 0.7418 | 0.7685999 | 0.725 | 1451719 |
| 1782167400 | 0.7523 | -0.0755 | -9.12 | 0.799 | 0.8128 | 0.734 | 3062643 |
| 1781821800 | 0.8278 | 0.0443 | 5.65 | 0.7944 | 0.8499 | 0.7851 | 3650559 |
| 1781735400 | 0.7835 | 0.0564 | 7.76 | 0.7242 | 0.838 | 0.72211 | 6762874 |
| 1781649000 | 0.7271 | 0.0114 | 1.59 | 0.6888 | 0.809 | 0.6667999 | 16385193 |
| 1781562600 | 0.7157 | 0.0143 | 2.04 | 0.9426 | 0.9801 | 0.6526 | 160434341 |
| 1781303400 | 0.7014 | 0.0015 | 0.21 | 0.702 | 0.7181999 | 0.6704 | 1029731 |
| 1781217000 | 0.6999 | 0.0041 | 0.59 | 0.6899999 | 0.705 | 0.6752 | 575171 |
| 1781130600 | 0.6958 | 0.0005 | 0.07 | 0.6926 | 0.7169 | 0.68 | 406752 |
| 1781044200 | 0.6953 | -0.0185 | -2.59 | 0.7165 | 0.738 | 0.6726 | 572507 |
| 1780957800 | 0.7138 | 0.0059 | 0.83 | 0.7288 | 0.73 | 0.71165 | 569260 |
| 1780698600 | 0.7079 | -0.0529 | -6.95 | 0.7537 | 0.7572 | 0.6909999 | 1009551 |
| 1780612200 | 0.7608 | -0.0066 | -0.86 | 0.7111 | 0.7649 | 0.7111 | 821634 |
| 1780525800 | 0.7674 | -0.0636 | -7.65 | 0.8199999 | 0.82455 | 0.7504999 | 1110542 |
| 1780439400 | 0.831 | -0.0471 | -5.36 | 0.8668 | 0.8767 | 0.8201 | 897673 |
| 1780353000 | 0.8781 | 0.0302 | 3.56 | 0.85 | 0.8781 | 0.84 | 1196800 |
| 1780093800 | 0.8479 | -0.012 | -1.40 | 0.87 | 0.87 | 0.8199999 | 875482 |
| 1780007400 | 0.8599 | 0.0500001 | 6.17 | 0.81 | 0.86 | 0.79775 | 1876962 |
| 1779921000 | 0.8098999 | -0.0001 | -0.01 | 0.8158 | 0.8199999 | 0.7645999 | 1569136 |
| 1779834600 | 0.81 | 0.1200001 | 17.39 | 0.71 | 0.8272 | 0.6934 | 3171066 |
| 1779489000 | 0.6899999 | 0.0103999 | 1.53 | 0.6985 | 0.7 | 0.672 | 1150750 |
| 1779402600 | 0.6796 | 0.0046 | 0.68 | 0.661 | 0.68 | 0.6505 | 700826 |
| 1779316200 | 0.675 | 0.0235 | 3.61 | 0.675 | 0.675 | 0.6415 | 888832 |
| 1779229800 | 0.6515 | -0.0067 | -1.02 | 0.6533 | 0.6959999 | 0.635 | 1407529 |
| 1779143400 | 0.6582 | -0.0177 | -2.62 | 0.6899999 | 0.6899999 | 0.6334999 | 1237487 |
| 1778884200 | 0.6758999 | -0.0121 | -1.76 | 0.667 | 0.6889 | 0.6635 | 753359 |
| 1778797800 | 0.6879999 | 0.0174999 | 2.61 | 0.6693 | 0.7 | 0.6555 | 1034896 |
| 1778711400 | 0.6705 | -0.0066 | -0.97 | 0.6763 | 0.6798 | 0.6603 | 904102 |
| 1778625000 | 0.6771 | -0.0505 | -6.94 | 0.7211 | 0.7211 | 0.67 | 1420668 |
| 1778538600 | 0.7276 | -0.0254 | -3.37 | 0.75 | 0.7699 | 0.715 | 1727833 |
| 1778279400 | 0.753 | 0.0964 | 14.68 | 0.72 | 0.8064 | 0.7133 | 22222423 |
| 1778193000 | 0.6566 | -0.0354 | -5.12 | 0.7 | 0.7 | 0.6401 | 889377 |
| 1778106600 | 0.6919999 | 0.0259999 | 3.90 | 0.6662 | 0.6995 | 0.6662 | 978957 |
| 1778020200 | 0.666 | -0.0106 | -1.57 | 0.6891 | 0.6994 | 0.6619 | 670747 |
| 1777933800 | 0.6766 | 0.0197 | 3.00 | 0.6499 | 0.6925 | 0.6499 | 541805 |
| 1777674600 | 0.6569 | -0.0076 | -1.14 | 0.6692 | 0.67 | 0.6301 | 512123 |
| 1777588200 | 0.6645 | 0.0238 | 3.71 | 0.6499 | 0.6699 | 0.63 | 470823 |
| 1777501800 | 0.6407 | -0.0261 | -3.91 | 0.67 | 0.6726 | 0.6329 | 610804 |
| 1777415400 | 0.6667999 | -0.0332 | -4.74 | 0.6982 | 0.7 | 0.6657999 | 547924 |
| 1777329000 | 0.7 | 0.0097 | 1.41 | 0.6903 | 0.718 | 0.6903 | 401283 |
| 1777069800 | 0.6903 | -0.0023 | -0.33 | 0.71 | 0.7166 | 0.6854 | 605214 |
| 1776983400 | 0.6926 | -0.0275 | -3.82 | 0.7354 | 0.74 | 0.6802 | 912909 |
| 1776897000 | 0.7201 | 0.0190001 | 2.71 | 0.7044 | 0.73 | 0.7044 | 708872 |
| 1776810600 | 0.7010999 | -0.0239 | -3.30 | 0.7255 | 0.731998 | 0.6902 | 512206 |
| 1776724200 | 0.725 | -0.0045 | -0.62 | 0.7195 | 0.7287 | 0.7 | 543343 |
| 1776465000 | 0.7295 | 0.0284001 | 4.05 | 0.75 | 0.7574999 | 0.7134 | 903332 |
| 1776378600 | 0.7010999 | -0.018 | -2.50 | 0.661 | 0.720899 | 0.661 | 767301 |
| 1776292200 | 0.7191 | 0.0371 | 5.44 | 0.6899999 | 0.724899 | 0.685 | 573218 |
| 1776205800 | 0.682 | -0.0026 | -0.38 | 0.6883 | 0.7141999 | 0.67 | 866427 |
| 1776119400 | 0.6846 | 0.0313 | 4.79 | 0.6449 | 0.6846 | 0.63895 | 729580 |
| 1775860200 | 0.6533 | -0.0146 | -2.19 | 0.6657 | 0.68385 | 0.6374 | 744862 |
| 1775773800 | 0.6679 | -0.0011 | -0.16 | 0.678 | 0.686 | 0.6509 | 596936 |
| 1775687400 | 0.669 | 0.0409 | 6.51 | 0.6838 | 0.7067 | 0.6512 | 1186564 |
| 1775601000 | 0.6281 | -0.032 | -4.85 | 0.6504 | 0.6575 | 0.6152 | 638244 |
| 1775514600 | 0.6601 | 0.0162 | 2.52 | 0.66 | 0.6999 | 0.6501 | 567287 |
| 1775169000 | 0.6439 | 0.0141 | 2.24 | 0.6077 | 0.6519 | 0.5715 | 1005718 |
| 1775082600 | 0.6298 | 0.0403 | 6.84 | 0.6 | 0.6982 | 0.6 | 1402115 |
| 1774996200 | 0.5895 | 0.0496 | 9.19 | 0.533 | 0.6084 | 0.48 | 3410341 |
| 1774909800 | 0.5399 | -0.0802 | -12.93 | 0.6076 | 0.62 | 0.5336 | 2494856 |
| 1774650600 | 0.6201 | -0.0342 | -5.23 | 0.663 | 0.667 | 0.6088 | 3056759 |
| 1774564200 | 0.6543 | -0.0425 | -6.10 | 0.6842 | 0.6984 | 0.6452 | 1216944 |
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.
