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 | -0.04 | -2.1164021164 | 1.89 | 1.94 | 1.76 | 16542221 | 1.84025596 | CS |
| 4 | -0.39 | -17.4107142857 | 2.24 | 2.3699 | 1.76 | 18173108 | 2.03278188 | CS |
| 12 | 0.03 | 1.64835164835 | 1.82 | 2.47 | 1.76 | 21390207 | 2.15278981 | CS |
| 26 | -0.2 | -9.75609756098 | 2.05 | 2.47 | 1.4 | 18797194 | 1.96617864 | CS |
| 52 | 0.07 | 3.93258426966 | 1.78 | 2.47 | 1.4 | 16980619 | 1.99497915 | CS |
| 156 | 0.39 | 26.7123287671 | 1.46 | 2.47 | 0.91 | 10307275 | 1.72087901 | CS |
| 260 | 1.4387 | 349.793338196 | 0.4113 | 2.47 | 0.19 | 9905403 | 1.5411847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 1.8 | -0.04 | -2.17 | 1.84 | 1.86 | 1.79 | 22772649 |
| 1735601400 | 1.84 | -0.03 | -1.60 | 1.87 | 1.88 | 1.83 | 19892713 |
| 1735342200 | 1.87 | -0.03 | -1.58 | 1.89 | 1.9 | 1.85 | 16078953 |
| 1735255800 | 1.9 | 0.02 | 1.06 | 1.89 | 1.94 | 1.868 | 7424569 |
| 1735077840 | 1.88 | -0.07 | -3.59 | 1.96 | 1.96 | 1.87 | 15016199 |
| 1734996600 | 1.95 | 0.06 | 3.17 | 1.89 | 1.95 | 1.89 | 12558254 |
| 1734737400 | 1.89 | -0.05 | -2.58 | 1.92 | 1.96 | 1.88 | 24600959 |
| 1734651000 | 1.94 | 0.03 | 1.57 | 1.94 | 1.9799 | 1.9201 | 17847262 |
| 1734564600 | 1.91 | -0.12 | -5.91 | 2.0099999 | 2.06 | 1.91 | 24352340 |
| 1734478200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.04 | 1.97 | 23845825 |
| 1734391800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.0299999 | 16419281 |
| 1734132600 | 2.08 | -0.07 | -3.26 | 2.15 | 2.1699 | 2.075 | 12735344 |
| 1734046200 | 2.15 | -0.1 | -4.44 | 2.24 | 2.25 | 2.15 | 16277441 |
| 1733959800 | 2.25 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.15 | 18143940 |
| 1733873400 | 2.22 | 0.03 | 1.37 | 2.2 | 2.23 | 2.16 | 16080945 |
| 1733787000 | 2.19 | -0.1 | -4.37 | 2.32 | 2.33 | 2.18 | 22138135 |
| 1733527800 | 2.29 | -0.03 | -1.29 | 2.33 | 2.34 | 2.2799999 | 22757153 |
| 1733441400 | 2.32 | 0.07 | 3.11 | 2.24 | 2.3699 | 2.22 | 18173981 |
| 1733355000 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.32 | 2.21 | 20092996 |
| 1733268600 | 2.24 | -0.05 | -2.18 | 2.27 | 2.2799999 | 2.19 | 22987246 |
| 1733182200 | 2.29 | -0.07 | -2.97 | 2.41 | 2.42 | 2.25 | 29125233 |
| 1732917840 | 2.36 | 0.06 | 2.61 | 2.33 | 2.47 | 2.33 | 24024704 |
| 1732750200 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.38 | 2.2799999 | 18427337 |
| 1732663800 | 2.27 | -0.05 | -2.16 | 2.3 | 2.34 | 2.255 | 21044213 |
| 1732577400 | 2.32 | -0.07 | -2.93 | 2.4 | 2.43 | 2.27 | 29210940 |
| 1732318200 | 2.39 | 0.03 | 1.27 | 2.38 | 2.4 | 2.32 | 23094860 |
| 1732231800 | 2.36 | 0.08 | 3.51 | 2.29 | 2.39 | 2.27 | 23021792 |
| 1732145400 | 2.2799999 | -0.09 | -3.80 | 2.36 | 2.38 | 2.25 | 23374961 |
| 1732059000 | 2.37 | 0.1 | 4.41 | 2.2799999 | 2.38 | 2.23 | 32166454 |
| 1731972600 | 2.27 | 0.18 | 8.61 | 2.18 | 2.33 | 2.16 | 34777037 |
| 1731713400 | 2.09 | 0.02 | 0.97 | 2.0299999 | 2.22 | 2.0299999 | 40383167 |
| 1731627000 | 2.07 | -0.01 | -0.48 | 2.06 | 2.09 | 2.02 | 15420359 |
| 1731540600 | 2.08 | -0.07 | -3.26 | 2.2 | 2.2 | 2.06 | 28036785 |
| 1731454200 | 2.15 | 0.12 | 5.91 | 1.99 | 2.17 | 1.99 | 28383118 |
| 1731367800 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.0608 | 1.97 | 25493377 |
| 1731108600 | 2.04 | -0.08 | -3.77 | 2.11 | 2.1349999 | 2.0099999 | 20473404 |
| 1731022200 | 2.12 | 0.08 | 3.92 | 2.06 | 2.19 | 2.0099999 | 18144414 |
| 1730935800 | 2.04 | -0.02 | -0.97 | 2.1 | 2.125 | 2.0299999 | 13572207 |
| 1730849400 | 2.06 | -0.01 | -0.48 | 2.07 | 2.11 | 2.05 | 8155362 |
| 1730763000 | 2.07 | -0.01 | -0.48 | 2.04 | 2.09 | 2 | 15039802 |
| 1730500200 | 2.08 | -0.02 | -0.95 | 2.13 | 2.17 | 2.06 | 17414597 |
| 1730413800 | 2.1 | -0.05 | -2.33 | 2.12 | 2.145 | 2.05 | 18530082 |
| 1730327400 | 2.15 | -0.01 | -0.46 | 2.15 | 2.19 | 2.12 | 12281447 |
| 1730241000 | 2.16 | -0.07 | -3.14 | 2.25 | 2.27 | 2.15 | 15691599 |
| 1730154600 | 2.23 | 0.04 | 1.83 | 2.17 | 2.2599999 | 2.14 | 22304626 |
| 1729895400 | 2.19 | -0.01 | -0.45 | 2.19 | 2.23 | 2.14 | 13828499 |
| 1729809000 | 2.2 | 0.03 | 1.38 | 2.18 | 2.22 | 2.144 | 17359364 |
| 1729722600 | 2.17 | -0.11 | -4.82 | 2.25 | 2.27 | 2.13 | 21914180 |
| 1729636200 | 2.2799999 | -0.01 | -0.44 | 2.25 | 2.31 | 2.21 | 20166939 |
| 1729549800 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4 | 2.24 | 27451573 |
| 1729290600 | 2.38 | 0.15 | 6.73 | 2.2599999 | 2.4 | 2.21 | 43626041 |
| 1729204200 | 2.23 | 0.05 | 2.29 | 2.2 | 2.31 | 2.18 | 33116723 |
| 1729117800 | 2.18 | 0.24 | 12.37 | 1.99 | 2.24 | 1.98 | 54173726 |
| 1729031400 | 1.94 | 0.01 | 0.52 | 1.93 | 1.94 | 1.86 | 16485043 |
| 1728945000 | 1.93 | 0.01 | 0.52 | 1.9 | 1.946 | 1.88 | 10376830 |
| 1728685800 | 1.92 | 0.04 | 2.13 | 1.86 | 1.92 | 1.84 | 18553667 |
| 1728599400 | 1.88 | 0.03 | 1.62 | 1.82 | 1.89 | 1.82 | 14401151 |
| 1728513000 | 1.85 | -0.06 | -3.14 | 1.9 | 1.9 | 1.82 | 13193806 |
| 1728426600 | 1.91 | 0.01 | 0.53 | 1.86 | 1.92 | 1.84 | 12882227 |
| 1728340200 | 1.9 | -0.06 | -3.06 | 1.97 | 1.97 | 1.8501 | 19232455 |
| 1728081000 | 1.96 | 0.06 | 3.16 | 1.9 | 1.98 | 1.9 | 13932009 |
| 1727994600 | 1.9 | -0.02 | -1.04 | 1.95 | 1.99 | 1.88 | 15119171 |
| 1727908200 | 1.92 | 0.02 | 1.05 | 1.9 | 1.94 | 1.89 | 14907186 |
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
