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 | 0.0001 | 0.0153846153846 | 0.65 | 0.7113 | 0.56 | 2342089 | 0.64135716 | DR |
| 4 | 0.0284 | 4.56811967187 | 0.6217 | 1.16 | 0.32 | 12943851 | 0.86038908 | DR |
| 12 | -0.1399 | -17.7088607595 | 0.79 | 1.99 | 0.32 | 9064639 | 0.96240273 | DR |
| 26 | -1.6199 | -71.3612334802 | 2.27 | 2.27 | 0.32 | 4297090 | 0.96915745 | DR |
| 52 | -4.3899 | -87.1011904762 | 5.04 | 6.71 | 0.32 | 2176852 | 1.0344013 | DR |
| 156 | 0.515 | 381.199111769 | 0.1351 | 48.26 | 0.071 | 1070352 | 1.23093611 | DR |
| 260 | -0.9999 | -60.6 | 1.65 | 48.26 | 0.03 | 960470 | 1.0064394 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 0.6909999 | 0.0484999 | 7.55 | 0.6059 | 0.7113 | 0.6059 | 511027 |
| 1783463400 | 0.6425 | 0.0025 | 0.39 | 0.56 | 0.711299 | 0.56 | 959467 |
| 1783377000 | 0.64 | 0.0024001 | 0.38 | 0.5739 | 0.6645 | 0.56 | 1336744 |
| 1783031400 | 0.6375999 | -0.2426 | -27.56 | 0.65 | 0.677 | 0.5689999 | 6561117 |
| 1782945000 | 0.8802 | 0.5143 | 140.56 | 0.8026 | 1.16 | 0.7 | 217845094 |
| 1782858600 | 0.3659 | -0.0121 | -3.20 | 0.3781 | 0.38 | 0.34 | 256224 |
| 1782772200 | 0.378 | 0.003 | 0.80 | 0.3687 | 0.4 | 0.358 | 460020 |
| 1782513000 | 0.375 | -0.0135 | -3.47 | 0.362 | 0.4346 | 0.362 | 473507 |
| 1782426600 | 0.3885 | -0.0595 | -13.28 | 0.448 | 0.4638 | 0.32 | 1729836 |
| 1782340200 | 0.448 | -0.083 | -15.63 | 0.5308 | 0.541399 | 0.4329 | 410510 |
| 1782253800 | 0.531 | -0.0185 | -3.37 | 0.5404 | 0.5649999 | 0.5 | 276388 |
| 1782167400 | 0.5495 | -0.0705 | -11.37 | 0.607 | 0.607 | 0.51 | 283449 |
| 1781821800 | 0.62 | 0.0422 | 7.30 | 0.6251 | 0.6427 | 0.592 | 507437 |
| 1781735400 | 0.5778 | -0.0162 | -2.73 | 0.582 | 0.6326 | 0.5649999 | 148043 |
| 1781649000 | 0.594 | 0.0478 | 8.75 | 0.5511 | 0.5989 | 0.54 | 276533 |
| 1781562600 | 0.5462 | -0.0206 | -3.63 | 0.5731 | 0.5955 | 0.54 | 199125 |
| 1781303400 | 0.5668 | -0.0032 | -0.56 | 0.5679999 | 0.6 | 0.5 | 414578 |
| 1781217000 | 0.5699999 | -0.13 | -18.57 | 0.6217 | 0.6387 | 0.5643 | 340222 |
| 1781130600 | 0.7 | 0.072 | 11.46 | 0.5736 | 0.7185 | 0.5441 | 1122161 |
| 1781044200 | 0.628 | 0.053 | 9.22 | 0.55 | 0.6434 | 0.5135 | 954600 |
| 1780957800 | 0.575 | 0.0172 | 3.08 | 0.5174 | 0.6379 | 0.5086 | 2428835 |
| 1780698600 | 0.5578 | -0.2767 | -33.16 | 0.573 | 0.6165 | 0.4983 | 3167309 |
| 1780612200 | 0.8345 | 0.2548 | 43.95 | 0.529 | 0.91 | 0.515 | 14335621 |
| 1780525800 | 0.5797 | 0.0827 | 16.64 | 0.4996 | 0.6139 | 0.4709 | 2195265 |
| 1780439400 | 0.497 | -0.0335 | -6.31 | 0.5296 | 0.5296 | 0.48 | 446429 |
| 1780353000 | 0.5305 | -0.1549 | -22.60 | 0.5251 | 0.585201 | 0.52 | 9683281 |
| 1780093800 | 0.6854 | -0.0984 | -12.55 | 0.7805 | 0.8124 | 0.6647999 | 280342 |
| 1780007400 | 0.7838 | 0.1128 | 16.81 | 0.6475 | 0.8973 | 0.6361 | 916888 |
| 1779921000 | 0.671 | 0.0228 | 3.52 | 0.6251 | 0.6824 | 0.605 | 144732 |
| 1779834600 | 0.6482 | -0.1043 | -13.86 | 0.7002 | 0.7422 | 0.6158 | 439341 |
| 1779489000 | 0.7524999 | -0.3375 | -30.96 | 1.08 | 1.1492 | 0.61 | 689979 |
| 1779402600 | 1.09 | -0.04 | -3.54 | 1.1 | 1.235 | 1.03 | 287974 |
| 1779316200 | 1.1299999 | 0.09 | 8.65 | 1 | 1.22 | 0.927 | 704398 |
| 1779229800 | 1.04 | -0.1 | -8.77 | 0.9036 | 1.08 | 0.7709 | 1008672 |
| 1779143400 | 1.1399999 | -0.25 | -17.99 | 1.15 | 1.2299 | 1.02 | 1058699 |
| 1778884200 | 1.3899999 | -0.36 | -20.57 | 1.34 | 1.5 | 1.27 | 2541255 |
| 1778797800 | 1.75 | 0.99 | 130.20 | 1.27 | 1.99 | 1.15 | 96053797 |
| 1778711400 | 0.7602 | 0.1712 | 29.07 | 0.6 | 0.7846 | 0.5864 | 60064851 |
| 1778625000 | 0.589 | 0.175 | 42.27 | 0.4623 | 0.6742 | 0.4235 | 68585905 |
| 1778538600 | 0.414 | -0.0081 | -1.92 | 0.415 | 0.4235 | 0.3852 | 587479 |
| 1778279400 | 0.4221 | -0.027 | -6.01 | 0.4476 | 0.4856 | 0.4208 | 287444 |
| 1778193000 | 0.4491 | -0.0499 | -10.00 | 0.4994 | 0.507 | 0.4216 | 350876 |
| 1778106600 | 0.499 | 0.0138 | 2.84 | 0.4964 | 0.5054999 | 0.4771 | 112924 |
| 1778020200 | 0.4852 | -0.00985 | -1.99 | 0.486 | 0.5221 | 0.485 | 66129 |
| 1777933800 | 0.49505 | -0.00495 | -0.99 | 0.4816 | 0.5226 | 0.470401 | 128103 |
| 1777674600 | 0.5 | -0.0032 | -0.64 | 0.5024999 | 0.5024999 | 0.4674 | 105993 |
| 1777588200 | 0.5032 | -0.0069 | -1.35 | 0.5 | 0.52495 | 0.4965 | 83954 |
| 1777501800 | 0.5101 | 0.02 | 4.08 | 0.4917 | 0.5355 | 0.4689 | 57661 |
| 1777415400 | 0.4901 | -0.0244 | -4.74 | 0.4949 | 0.5151 | 0.49 | 70771 |
| 1777329000 | 0.5145 | 0.0045 | 0.88 | 0.4932 | 0.5414 | 0.4854 | 97378 |
| 1777069800 | 0.51 | -0.0104 | -2.00 | 0.48 | 0.5139 | 0.4716 | 152211 |
| 1776983400 | 0.5204 | -0.1086 | -17.27 | 0.5888 | 0.6317 | 0.506199 | 344103 |
| 1776897000 | 0.629 | -0.0231 | -3.54 | 0.56 | 0.68 | 0.56 | 617635 |
| 1776810600 | 0.6521 | -0.0929 | -12.47 | 0.7715 | 0.806 | 0.53 | 8745257 |
| 1776724200 | 0.745 | -0.0119 | -1.57 | 0.76 | 0.7759 | 0.745 | 4692963 |
| 1776465000 | 0.7569 | -0.0102 | -1.33 | 0.81 | 0.8323 | 0.745 | 38367 |
| 1776378600 | 0.7671 | -0.0151 | -1.93 | 0.79 | 0.92 | 0.7407 | 45531 |
| 1776292200 | 0.7822 | 0.0222 | 2.92 | 0.79 | 0.81 | 0.775 | 22055 |
| 1776205800 | 0.76 | -0.03 | -3.80 | 0.7625 | 0.7931 | 0.7301 | 25232 |
| 1776119400 | 0.79 | 0.0364 | 4.83 | 0.7531 | 0.79 | 0.6707 | 12657 |
| 1775860200 | 0.7536 | 0.0321 | 4.45 | 0.7396 | 0.76 | 0.7037 | 21710 |
| 1775773800 | 0.7215 | -0.0285 | -3.80 | 0.7887999 | 0.7887999 | 0.72 | 13243 |
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.
