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 | 0.081 | 6.42857142857 | 1.26 | 1.38 | 1.21 | 77875414 | 1.29037542 | CS |
| 4 | -0.109 | -7.51724137931 | 1.45 | 1.55 | 1.08 | 73227871 | 1.31802351 | CS |
| 12 | -0.729 | -35.2173913043 | 2.07 | 2.14 | 1.08 | 61388525 | 1.47046302 | CS |
| 26 | -0.859 | -39.0454545455 | 2.2 | 2.47 | 1.08 | 41106841 | 1.66119842 | CS |
| 52 | -0.709 | -34.5853658537 | 2.05 | 2.47 | 1.08 | 28675740 | 1.73882347 | CS |
| 156 | -0.419 | -23.8068181818 | 1.76 | 2.47 | 0.91 | 14497055 | 1.66506345 | CS |
| 260 | 0.979 | 270.44198895 | 0.362 | 2.47 | 0.302 | 13009008 | 1.5409871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 1.3799999 | 0.05 | 3.76 | 1.33 | 1.3899999 | 1.31 | 47891877 |
| 1744842600 | 1.33 | 0.06 | 4.72 | 1.26 | 1.36 | 1.26 | 96280135 |
| 1744756200 | 1.27 | -0.04 | -2.68 | 1.31 | 1.34 | 1.26 | 71590753 |
| 1744669800 | 1.305 | -0.01 | -0.38 | 1.33 | 1.35 | 1.28 | 61840115 |
| 1744410600 | 1.31 | 0.07 | 5.65 | 1.26 | 1.33 | 1.25 | 68321321 |
| 1744324200 | 1.24 | -0.06 | -4.62 | 1.26 | 1.28 | 1.21 | 91344748 |
| 1744237800 | 1.3 | 0.15 | 13.04 | 1.1399999 | 1.3 | 1.1299999 | 87960599 |
| 1744151400 | 1.15 | -0.03 | -2.54 | 1.25 | 1.2568999 | 1.1299999 | 76063476 |
| 1744065000 | 1.18 | -0.01 | -0.84 | 1.1 | 1.26 | 1.08 | 105867687 |
| 1743805800 | 1.19 | -0.05 | -4.03 | 1.21 | 1.225 | 1.12 | 83289098 |
| 1743719400 | 1.24 | -0.06 | -4.75 | 1.25 | 1.3 | 1.23 | 61823325 |
| 1743633000 | 1.3018 | 0 | 0.14 | 1.3 | 1.33 | 1.28 | 70992422 |
| 1743546600 | 1.3 | 0 | 0.00 | 1.31 | 1.35 | 1.27 | 79157188 |
| 1743460200 | 1.3 | -0.03 | -2.26 | 1.31 | 1.33 | 1.28 | 59537059 |
| 1743201000 | 1.33 | -0.06 | -4.32 | 1.37 | 1.4 | 1.33 | 70648180 |
| 1743114600 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.45 | 1.36 | 63420004 |
| 1743028200 | 1.43 | -0.04 | -2.72 | 1.48 | 1.48 | 1.42 | 62817995 |
| 1742941800 | 1.47 | -0.04 | -2.65 | 1.5 | 1.5101 | 1.43 | 69037463 |
| 1742855400 | 1.51 | 0.01 | 0.67 | 1.52 | 1.54 | 1.48 | 55656186 |
| 1742596200 | 1.5 | -0.03 | -1.96 | 1.54 | 1.55 | 1.46 | 68861994 |
| 1742509800 | 1.53 | 0.04 | 2.68 | 1.45 | 1.55 | 1.44 | 60047662 |
| 1742423400 | 1.49 | 0.03 | 2.05 | 1.44 | 1.49 | 1.44 | 44807826 |
| 1742337000 | 1.46 | 0.01 | 0.69 | 1.47 | 1.47 | 1.4 | 49791432 |
| 1742250600 | 1.45 | 0.07 | 5.07 | 1.3899999 | 1.46 | 1.3799999 | 47609540 |
| 1741991400 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.44 | 1.3799999 | 39118270 |
| 1741905000 | 1.4 | -0.02 | -1.41 | 1.43 | 1.44 | 1.36 | 55763454 |
| 1741818600 | 1.42 | 0.06 | 4.41 | 1.3899999 | 1.45 | 1.3899999 | 51512447 |
| 1741732200 | 1.36 | 0.06 | 4.62 | 1.3 | 1.3899999 | 1.28 | 91809650 |
| 1741645800 | 1.3 | -0.09 | -6.47 | 1.3799999 | 1.3889 | 1.27 | 79782967 |
| 1741390200 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.4378 | 1.37 | 65585930 |
| 1741303800 | 1.43 | -0.02 | -1.38 | 1.41 | 1.47 | 1.4 | 76469504 |
| 1741217400 | 1.45 | 0.04 | 2.84 | 1.43 | 1.46 | 1.3899999 | 47376932 |
| 1741131000 | 1.41 | 0.04 | 2.92 | 1.37 | 1.46 | 1.33 | 68964309 |
| 1741044600 | 1.37 | -0.12 | -8.05 | 1.53 | 1.55 | 1.37 | 81345329 |
| 1740785400 | 1.49 | 0.04 | 2.76 | 1.46 | 1.51 | 1.425 | 61022100 |
| 1740699000 | 1.45 | -0.05 | -3.33 | 1.52 | 1.5899 | 1.45 | 67895060 |
| 1740612600 | 1.5 | 0.02 | 1.35 | 1.52 | 1.59 | 1.48 | 70111376 |
| 1740526200 | 1.48 | -0.07 | -4.52 | 1.53 | 1.54 | 1.46 | 69162064 |
| 1740439800 | 1.55 | 0.01 | 0.65 | 1.55 | 1.59 | 1.52 | 59857034 |
| 1740180600 | 1.54 | -0.04 | -2.53 | 1.59 | 1.6 | 1.53 | 51262849 |
| 1740094200 | 1.58 | -0.02 | -1.25 | 1.62 | 1.6399999 | 1.58 | 53013693 |
| 1740007800 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6399999 | 1.57 | 61438487 |
| 1739921400 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.58 | 47946776 |
| 1739575800 | 1.62 | -0.13 | -7.43 | 1.75 | 1.76 | 1.61 | 53090565 |
| 1739489400 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.71 | 63857187 |
| 1739403000 | 1.76 | 0.01 | 0.57 | 1.74 | 1.81 | 1.72 | 40932890 |
| 1739316600 | 1.75 | -0.05 | -2.78 | 1.78 | 1.8 | 1.73 | 54556607 |
| 1739230200 | 1.8 | -0.01 | -0.55 | 1.82 | 1.86 | 1.78 | 53187204 |
| 1738971000 | 1.81 | 0.02 | 1.12 | 1.81 | 1.86 | 1.79 | 49701488 |
| 1738884600 | 1.79 | -0.07 | -3.76 | 1.86 | 1.88 | 1.77 | 31878617 |
| 1738798200 | 1.86 | 0.01 | 0.54 | 1.84 | 1.89 | 1.815 | 50876063 |
| 1738711800 | 1.85 | 0.1 | 5.71 | 1.77 | 1.87 | 1.77 | 51314675 |
| 1738625400 | 1.75 | -0.07 | -3.85 | 1.74 | 1.81 | 1.7 | 65905576 |
| 1738366200 | 1.82 | -0.1 | -5.21 | 1.91 | 1.92 | 1.8 | 44340577 |
| 1738279800 | 1.92 | 0.07 | 3.78 | 1.85 | 1.93 | 1.85 | 37082355 |
| 1738193400 | 1.85 | 0.07 | 3.93 | 1.79 | 1.88 | 1.75 | 36210269 |
| 1738107000 | 1.78 | 0.05 | 2.89 | 1.79 | 1.79 | 1.71 | 28472238 |
| 1738020600 | 1.73 | -0.3 | -14.78 | 1.93 | 1.94 | 1.73 | 49407330 |
| 1737761400 | 2.0299999 | -0.01 | -0.49 | 2.07 | 2.14 | 2.0099999 | 43516341 |
| 1737675000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737588600 | 2.04 | 0.08 | 4.08 | 1.99 | 2.07 | 1.95 | 34153374 |
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
