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 | -0.0063 | -2.23960184856 | 0.2813 | 0.29765 | 0.2749 | 742916 | 0.27867188 | CS |
| 4 | -0.0039 | -1.39835066332 | 0.2789 | 0.3144 | 0.2749 | 783522 | 0.28747765 | CS |
| 12 | 0.009 | 3.38345864662 | 0.266 | 0.3567 | 0.2516 | 1282301 | 0.31138901 | CS |
| 26 | -0.074 | -21.2034383954 | 0.349 | 0.3567 | 0.242 | 846907 | 0.30451061 | CS |
| 52 | -0.025 | -8.33333333333 | 0.3 | 0.4985 | 0.242 | 1346877 | 0.36579922 | CS |
| 156 | -0.035 | -11.2903225806 | 0.31 | 0.9099 | 0.242 | 704568 | 0.37773234 | CS |
| 260 | -1.285 | -82.3717948718 | 1.56 | 4.65 | 0.242 | 940597 | 1.26794448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 0.2749 | -0.0008 | -0.29 | 0.273 | 0.2849 | 0.273 | 629480 |
| 1781735400 | 0.2757 | -0.0019 | -0.68 | 0.2777 | 0.2856 | 0.275 | 1067208 |
| 1781649000 | 0.2776 | -0.0028 | -1.00 | 0.289 | 0.2919 | 0.27751 | 847990 |
| 1781562600 | 0.2804 | 0.0004 | 0.14 | 0.2849999 | 0.2919 | 0.2804 | 682148 |
| 1781303400 | 0.28 | -0.0025 | -0.88 | 0.2834 | 0.2945999 | 0.28 | 550079 |
| 1781217000 | 0.2824999 | 0.0014999 | 0.53 | 0.2813 | 0.29765 | 0.28 | 567156 |
| 1781130600 | 0.281 | -0.004 | -1.40 | 0.2871 | 0.2889 | 0.28 | 241952 |
| 1781044200 | 0.2849999 | -0.014 | -4.68 | 0.2925 | 0.3 | 0.281 | 1308390 |
| 1780957800 | 0.299 | 0.0130001 | 4.55 | 0.297 | 0.2995 | 0.2811 | 628697 |
| 1780698600 | 0.2859999 | -0.0067 | -2.29 | 0.2929 | 0.3 | 0.284601 | 433883 |
| 1780612200 | 0.2927 | -0.0073 | -2.43 | 0.3005 | 0.3009 | 0.2915 | 470742 |
| 1780525800 | 0.3 | 0.01 | 3.45 | 0.2829999 | 0.3144 | 0.2829999 | 1590114 |
| 1780439400 | 0.29 | -0.005 | -1.69 | 0.288 | 0.295 | 0.2802 | 394750 |
| 1780353000 | 0.295 | 0.0061 | 2.11 | 0.2871 | 0.295 | 0.2802 | 485591 |
| 1780093800 | 0.2889 | -0.0008 | -0.28 | 0.2871 | 0.2905 | 0.2819 | 261938 |
| 1780007400 | 0.2897 | -0.0003 | -0.10 | 0.2887 | 0.2898 | 0.2802 | 289819 |
| 1779921000 | 0.29 | 0.0048 | 1.68 | 0.2948 | 0.295399 | 0.278 | 443632 |
| 1779834600 | 0.2852 | -0.0028 | -0.97 | 0.278 | 0.2912 | 0.278 | 318192 |
| 1779489000 | 0.288 | -0.0009 | -0.31 | 0.294 | 0.3033 | 0.28061 | 4040598 |
| 1779402600 | 0.2889 | 0.0079 | 2.81 | 0.2789 | 0.2909 | 0.2789 | 264034 |
| 1779316200 | 0.281 | -0.001 | -0.35 | 0.2819 | 0.2932 | 0.2742 | 857810 |
| 1779229800 | 0.2819999 | 0.0015999 | 0.57 | 0.291 | 0.292 | 0.2765 | 653218 |
| 1779143400 | 0.2804 | -0.0056 | -1.96 | 0.288 | 0.2919 | 0.2803 | 644430 |
| 1778884200 | 0.2859999 | -0.013 | -4.35 | 0.2940999 | 0.3 | 0.2851 | 234460 |
| 1778797800 | 0.299 | 0.003 | 1.01 | 0.2972 | 0.2999 | 0.2950999 | 159052 |
| 1778711400 | 0.296 | -0.0005 | -0.17 | 0.3038 | 0.3038 | 0.295 | 240842 |
| 1778625000 | 0.2965 | -0.0065 | -2.15 | 0.2984 | 0.3029 | 0.2931 | 375703 |
| 1778538600 | 0.303 | -0.008 | -2.57 | 0.3074 | 0.3101 | 0.2812 | 1000327 |
| 1778279400 | 0.311 | -0.0081 | -2.54 | 0.315 | 0.3197 | 0.306 | 440011 |
| 1778193000 | 0.3191 | 0.0009 | 0.28 | 0.326 | 0.3295 | 0.3106 | 300081 |
| 1778106600 | 0.3182 | -0.004 | -1.24 | 0.322 | 0.3269 | 0.3101999 | 549305 |
| 1778020200 | 0.3222 | 0.0012 | 0.37 | 0.3249 | 0.3296 | 0.3178 | 346329 |
| 1777933800 | 0.321 | -0.0139 | -4.15 | 0.3326 | 0.3348 | 0.3202999 | 344823 |
| 1777674600 | 0.3348999 | 0.0152999 | 4.79 | 0.3211 | 0.34 | 0.3179 | 1137750 |
| 1777588200 | 0.3196 | 0.0098 | 3.16 | 0.3038 | 0.3196 | 0.3003 | 331202 |
| 1777501800 | 0.3098 | -0.0037 | -1.18 | 0.31 | 0.3245 | 0.3051 | 329993 |
| 1777415400 | 0.3135 | -0.0067 | -2.09 | 0.3183 | 0.325246 | 0.3065 | 664162 |
| 1777329000 | 0.3202 | -0.017 | -5.04 | 0.3312 | 0.3399 | 0.3189 | 485462 |
| 1777069800 | 0.3372 | -0.0025 | -0.74 | 0.34 | 0.3464999 | 0.3341 | 414971 |
| 1776983400 | 0.3397 | -0.0113 | -3.22 | 0.355 | 0.3565999 | 0.3236 | 1644416 |
| 1776897000 | 0.351 | 0.0324 | 10.17 | 0.3136 | 0.3567 | 0.3 | 3962069 |
| 1776810600 | 0.3186 | -0.0004 | -0.13 | 0.32 | 0.3284 | 0.3131 | 2016826 |
| 1776724200 | 0.319 | -0.0169 | -5.03 | 0.329 | 0.3311 | 0.2948 | 35466320 |
| 1776465000 | 0.3358999 | 0.0148999 | 4.64 | 0.321 | 0.3358999 | 0.321 | 736239 |
| 1776378600 | 0.321 | 0.001 | 0.31 | 0.3177 | 0.33 | 0.3139 | 688116 |
| 1776292200 | 0.32 | 0.0099 | 3.19 | 0.313 | 0.32 | 0.31 | 248613 |
| 1776205800 | 0.3101 | 0.0131 | 4.41 | 0.296 | 0.3145 | 0.2955 | 632313 |
| 1776119400 | 0.297 | -0.0049 | -1.62 | 0.3 | 0.32 | 0.291 | 531865 |
| 1775860200 | 0.3019 | 0.0009 | 0.30 | 0.308 | 0.308 | 0.29 | 413359 |
| 1775773800 | 0.301 | 0.021 | 7.50 | 0.28 | 0.316 | 0.28 | 1276895 |
| 1775687400 | 0.28 | 0.0095 | 3.51 | 0.2789 | 0.293 | 0.26 | 742176 |
| 1775601000 | 0.2705 | 0.0024 | 0.90 | 0.2668 | 0.2757 | 0.2668 | 118105 |
| 1775514600 | 0.2681 | 0.003 | 1.13 | 0.2666 | 0.27755 | 0.261 | 353094 |
| 1775169000 | 0.2651 | -0.0063 | -2.32 | 0.27 | 0.27 | 0.2591 | 89088 |
| 1775082600 | 0.2713999 | 0.0083999 | 3.19 | 0.2622 | 0.2868 | 0.2575 | 235933 |
| 1774996200 | 0.263 | 0.0075 | 2.94 | 0.255 | 0.2669 | 0.255 | 158436 |
| 1774909800 | 0.2555 | 0.0002 | 0.08 | 0.268 | 0.2685 | 0.2516 | 151109 |
| 1774650600 | 0.2553 | -0.0051 | -1.96 | 0.267 | 0.2679 | 0.252 | 276003 |
| 1774564200 | 0.2604 | -0.0016 | -0.61 | 0.266 | 0.266 | 0.259 | 235666 |
| 1774477800 | 0.262 | 0.009 | 3.56 | 0.253 | 0.2733999 | 0.25 | 264852 |
| 1774391400 | 0.253 | -0.0223 | -8.10 | 0.2762 | 0.2762 | 0.2525 | 337039 |
| 1774305000 | 0.2753 | -0.0109 | -3.81 | 0.281 | 0.2858 | 0.2717 | 211100 |
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.
