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 | 0.06 | 3.35195530726 | 1.79 | 1.93 | 1.7 | 42402203 | 1.81548261 | CS |
| 4 | -0.25 | -11.9047619048 | 2.1 | 2.14 | 1.7 | 35464181 | 1.88680274 | CS |
| 12 | -0.14 | -7.0351758794 | 1.99 | 2.47 | 1.7 | 26592175 | 2.03833587 | CS |
| 26 | 0.39 | 26.7123287671 | 1.46 | 2.47 | 1.4 | 21639252 | 1.95135098 | CS |
| 52 | -0.27 | -12.7358490566 | 2.12 | 2.47 | 1.4 | 18644050 | 1.98725729 | CS |
| 156 | 0.7 | 60.8695652174 | 1.15 | 2.47 | 0.91 | 10952458 | 1.74857587 | CS |
| 260 | 1.5 | 428.571428571 | 0.35 | 2.47 | 0.19 | 10462487 | 1.56178399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 60961444 |
| 1738366200 | 1.82 | -0.1 | -5.21 | 1.91 | 1.92 | 1.8 | 44460985 |
| 1738279800 | 1.92 | 0.07 | 3.78 | 1.85 | 1.93 | 1.85 | 37148096 |
| 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 |
| 1737502200 | 1.96 | 0.08 | 4.26 | 1.9 | 1.96 | 1.9 | 28972464 |
| 1737156600 | 1.88 | 0.02 | 1.08 | 1.87 | 1.92 | 1.84 | 34708826 |
| 1737070200 | 1.86 | -0.09 | -4.62 | 1.95 | 1.9788 | 1.84 | 23910376 |
| 1736983800 | 1.95 | 0.03 | 1.56 | 1.94 | 1.9707 | 1.91 | 26539624 |
| 1736897400 | 1.92 | 0.01 | 0.52 | 1.93 | 1.99 | 1.9 | 24793393 |
| 1736811000 | 1.91 | -0.04 | -2.05 | 1.91 | 2 | 1.9 | 29896565 |
| 1736551800 | 1.95 | -0.01 | -0.51 | 2 | 2.005 | 1.92 | 28483182 |
| 1736379000 | 1.96 | -0.01 | -0.51 | 1.97 | 1.9888 | 1.89 | 36369204 |
| 1736292600 | 1.97 | -0.11 | -5.29 | 2.1 | 2.1088 | 1.97 | 29763380 |
| 1736206200 | 2.08 | -0.02 | -0.95 | 2.13 | 2.19 | 2.07 | 30937095 |
| 1735947000 | 2.1 | 0.02 | 0.96 | 2.07 | 2.11 | 1.99 | 31872605 |
| 1735860600 | 2.08 | 0.28 | 15.56 | 1.86 | 2.08 | 1.86 | 29207121 |
| 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 | 19868663 |
| 1735342200 | 1.87 | -0.03 | -1.58 | 1.89 | 1.9 | 1.85 | 15934351 |
| 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 | 12545581 |
| 1734737400 | 1.89 | -0.05 | -2.58 | 1.92 | 1.96 | 1.88 | 24492413 |
| 1734651000 | 1.94 | 0.03 | 1.57 | 1.94 | 1.9799 | 1.9201 | 17827322 |
| 1734564600 | 1.91 | -0.12 | -5.91 | 2.0099999 | 2.06 | 1.91 | 24318780 |
| 1734478200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.04 | 1.97 | 23685158 |
| 1734391800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.0299999 | 16314394 |
| 1734132600 | 2.08 | -0.07 | -3.26 | 2.15 | 2.1699 | 2.075 | 12713358 |
| 1734046200 | 2.15 | -0.1 | -4.44 | 2.24 | 2.25 | 2.15 | 16214866 |
| 1733959800 | 2.25 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.15 | 18095514 |
| 1733873400 | 2.22 | 0.03 | 1.37 | 2.2 | 2.23 | 2.17 | 15818142 |
| 1733787000 | 2.19 | -0.1 | -4.37 | 2.32 | 2.325 | 2.18 | 22037770 |
| 1733527800 | 2.29 | -0.03 | -1.29 | 2.33 | 2.34 | 2.2799999 | 22733476 |
| 1733441400 | 2.32 | 0.07 | 3.11 | 2.24 | 2.3699 | 2.24 | 18125156 |
| 1733355000 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.32 | 2.21 | 19930258 |
| 1733268600 | 2.24 | -0.05 | -2.18 | 2.27 | 2.2799999 | 2.19 | 22967611 |
| 1733182200 | 2.29 | -0.07 | -2.97 | 2.41 | 2.42 | 2.25 | 29031084 |
| 1732917840 | 2.36 | 0.06 | 2.61 | 2.33 | 2.47 | 2.33 | 23997429 |
| 1732750200 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.38 | 2.2799999 | 18416188 |
| 1732663800 | 2.27 | -0.05 | -2.16 | 2.3 | 2.34 | 2.255 | 21016296 |
| 1732577400 | 2.32 | -0.07 | -2.93 | 2.4 | 2.41 | 2.27 | 29019878 |
| 1732318200 | 2.39 | 0.03 | 1.27 | 2.38 | 2.4 | 2.32 | 22819253 |
| 1732231800 | 2.36 | 0.08 | 3.51 | 2.29 | 2.39 | 2.27 | 22938837 |
| 1732145400 | 2.2799999 | -0.09 | -3.80 | 2.36 | 2.38 | 2.25 | 23343617 |
| 1732059000 | 2.37 | 0.1 | 4.41 | 2.2799999 | 2.38 | 2.2498999 | 31960238 |
| 1731972600 | 2.27 | 0.18 | 8.61 | 2.18 | 2.33 | 2.16 | 34655503 |
| 1731713400 | 2.09 | 0.02 | 0.97 | 2.0299999 | 2.22 | 2.0299999 | 40314381 |
| 1731627000 | 2.07 | -0.01 | -0.48 | 2.06 | 2.09 | 2.02 | 14949147 |
| 1731540600 | 2.08 | -0.07 | -3.26 | 2.2 | 2.2 | 2.06 | 27715548 |
| 1731454200 | 2.15 | 0.12 | 5.91 | 1.99 | 2.17 | 1.99 | 28332585 |
| 1731367800 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.06 | 1.97 | 25378327 |
| 1731108600 | 2.04 | -0.08 | -3.77 | 2.11 | 2.1349999 | 2.0099999 | 20409416 |
| 1731022200 | 2.12 | 0.08 | 3.92 | 2.06 | 2.19 | 2.06 | 18056510 |
| 1730935800 | 2.04 | -0.02 | -0.97 | 2.1 | 2.125 | 2.0299999 | 13859645 |
| 1730849400 | 2.06 | -0.01 | -0.48 | 2.07 | 2.11 | 2.05 | 8046834 |
| 1730763000 | 2.07 | -0.01 | -0.48 | 2.04 | 2.09 | 2 | 14662465 |
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
