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 | -0.229 | -31.8497913769 | 0.719 | 0.75 | 0.36 | 3138569 | 0.47852153 | CS |
| 4 | 0.0044 | 0.906095551895 | 0.4856 | 0.93 | 0.36 | 2391769 | 0.62803258 | CS |
| 12 | 0.07 | 16.6666666667 | 0.42 | 0.93 | 0.3473 | 1030280 | 0.61220614 | CS |
| 26 | -0.67 | -57.7586206897 | 1.16 | 1.42 | 0.3456 | 686558 | 0.63908362 | CS |
| 52 | -0.47 | -48.9583333333 | 0.96 | 3.07 | 0.3456 | 1442979 | 1.22686958 | CS |
| 156 | -4.26 | -89.6842105263 | 4.75 | 5.25 | 0.3456 | 766401 | 1.27476931 | CS |
| 260 | -4.26 | -89.6842105263 | 4.75 | 5.25 | 0.3456 | 766401 | 1.27476931 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 0.50215 | -0.04485 | -8.20 | 0.5228 | 0.5338 | 0.4777 | 538284 |
| 1781735400 | 0.547 | -0.002 | -0.36 | 0.5594 | 0.5594 | 0.4902 | 668101 |
| 1781649000 | 0.549 | 0.022 | 4.17 | 0.5096 | 0.5502 | 0.4733 | 2622872 |
| 1781562600 | 0.527 | 0.0898 | 20.54 | 0.425 | 0.54 | 0.38 | 3712119 |
| 1781303400 | 0.4372 | 0.0075 | 1.75 | 0.46 | 0.4748 | 0.4111 | 1824352 |
| 1781217000 | 0.4297 | -0.3653 | -45.95 | 0.719 | 0.75 | 0.36 | 6865401 |
| 1781130600 | 0.795 | -0.015 | -1.85 | 0.864 | 0.9 | 0.64 | 7437450 |
| 1781044200 | 0.81 | 0.1576 | 24.16 | 0.7 | 0.93 | 0.6899999 | 10060531 |
| 1780957800 | 0.6524 | 0.0784 | 13.66 | 0.6 | 0.7778 | 0.5662 | 5071547 |
| 1780698600 | 0.574 | 0.0543 | 10.45 | 0.5219 | 0.574 | 0.49 | 291801 |
| 1780612200 | 0.5197 | -0.0396 | -7.08 | 0.5665 | 0.5665 | 0.5 | 365237 |
| 1780525800 | 0.5593 | -0.0057 | -1.01 | 0.5653 | 0.5699999 | 0.546999 | 58561 |
| 1780439400 | 0.5649999 | -0.009 | -1.57 | 0.548 | 0.5662 | 0.543801 | 75894 |
| 1780353000 | 0.574 | 0.0338 | 6.26 | 0.5426 | 0.577 | 0.53 | 393685 |
| 1780093800 | 0.5402 | -0.003099 | -0.57 | 0.527 | 0.5494 | 0.527 | 87335 |
| 1780007400 | 0.543299 | -0.000301 | -0.06 | 0.531 | 0.5749 | 0.52 | 319259 |
| 1779921000 | 0.5436 | -0.0244 | -4.30 | 0.5699999 | 0.5785 | 0.53 | 78129 |
| 1779834600 | 0.5679999 | 0.0210999 | 3.86 | 0.5341 | 0.575 | 0.5306999 | 133700 |
| 1779489000 | 0.5469 | 0.0569 | 11.61 | 0.4694 | 0.56 | 0.4694 | 478431 |
| 1779402600 | 0.49 | -0.019 | -3.73 | 0.4856 | 0.5255 | 0.46 | 4899212 |
| 1779316200 | 0.509 | -0.009 | -1.74 | 0.52 | 0.549 | 0.50545 | 204374 |
| 1779229800 | 0.518 | -0.018 | -3.36 | 0.536 | 0.553591 | 0.5155999 | 160231 |
| 1779143400 | 0.536 | -0.0167 | -3.02 | 0.5518999 | 0.5526 | 0.5222 | 82023 |
| 1778884200 | 0.5527 | 0.0331001 | 6.37 | 0.504 | 0.5675 | 0.504 | 173643 |
| 1778797800 | 0.5195999 | -0.0264 | -4.84 | 0.5296 | 0.53745 | 0.4777 | 206021 |
| 1778711400 | 0.546 | -0.012 | -2.15 | 0.5467999 | 0.5582 | 0.5302 | 119795 |
| 1778625000 | 0.558 | 0.0132001 | 2.42 | 0.5436 | 0.558 | 0.5351 | 121799 |
| 1778538600 | 0.5447999 | -0.0002 | -0.04 | 0.5333 | 0.55 | 0.5223 | 144291 |
| 1778279400 | 0.545 | -0.0009 | -0.16 | 0.5375 | 0.575 | 0.5265 | 125996 |
| 1778193000 | 0.5459 | -0.0241 | -4.23 | 0.5417 | 0.5553 | 0.5001 | 425310 |
| 1778106600 | 0.5699999 | 0.0199999 | 3.64 | 0.546 | 0.675 | 0.5158 | 1643289 |
| 1778020200 | 0.55 | -0.0734 | -11.77 | 0.6193999 | 0.6402 | 0.5321 | 402720 |
| 1777933800 | 0.6234 | -0.0248 | -3.83 | 0.6573 | 0.6613 | 0.6151 | 48659 |
| 1777674600 | 0.6482 | 0.0113 | 1.77 | 0.6435999 | 0.6664 | 0.63525 | 97258 |
| 1777588200 | 0.6369 | -0.0231 | -3.50 | 0.649 | 0.66 | 0.6149 | 155843 |
| 1777501800 | 0.66 | 0.01 | 1.54 | 0.6489 | 0.6899999 | 0.62705 | 379975 |
| 1777415400 | 0.65 | -0.1176 | -15.32 | 0.7314 | 0.7461 | 0.601001 | 468365 |
| 1777329000 | 0.7675999 | 0.0215499 | 2.89 | 0.7304 | 0.77 | 0.7108 | 350556 |
| 1777069800 | 0.74605 | 0.01045 | 1.42 | 0.764 | 0.7652369 | 0.7127 | 324266 |
| 1776983400 | 0.7356 | 0.0068 | 0.93 | 0.76 | 0.76 | 0.7 | 337501 |
| 1776897000 | 0.7288 | 0.1058 | 16.98 | 0.66 | 0.7695999 | 0.66 | 1751877 |
| 1776810600 | 0.623 | 0.074 | 13.48 | 0.55 | 0.623 | 0.54945 | 400826 |
| 1776724200 | 0.549 | 0.0569 | 11.56 | 0.522 | 0.55 | 0.4827 | 217090 |
| 1776465000 | 0.4921 | -0.0109 | -2.17 | 0.51 | 0.5451 | 0.4915 | 198284 |
| 1776378600 | 0.503 | -0.0099 | -1.93 | 0.4949 | 0.5447 | 0.4794 | 447241 |
| 1776292200 | 0.5129 | 0.0217 | 4.42 | 0.504 | 0.5618 | 0.4598 | 1326784 |
| 1776205800 | 0.4912 | 0.029 | 6.27 | 0.4631 | 0.4996 | 0.45 | 294417 |
| 1776119400 | 0.4622 | 0.0162 | 3.63 | 0.4451 | 0.4679 | 0.4203 | 352449 |
| 1775860200 | 0.446 | 0.0239 | 5.66 | 0.4215 | 0.446 | 0.4148 | 219750 |
| 1775773800 | 0.4221 | -0.0059 | -1.38 | 0.4194 | 0.428 | 0.3473 | 800575 |
| 1775687400 | 0.428 | -0.012 | -2.73 | 0.4469 | 0.4692 | 0.4109999 | 326875 |
| 1775601000 | 0.44 | 0.02 | 4.76 | 0.4116 | 0.446 | 0.4046 | 105669 |
| 1775514600 | 0.42 | -0.0001 | -0.02 | 0.42 | 0.4339 | 0.4045 | 141851 |
| 1775169000 | 0.4201 | -0.0419 | -9.07 | 0.46 | 0.4785 | 0.4201 | 137248 |
| 1775082600 | 0.462 | 0.009 | 1.99 | 0.4614 | 0.5074 | 0.4351 | 370221 |
| 1774996200 | 0.453 | 0.0069 | 1.55 | 0.465 | 0.4788 | 0.441 | 201380 |
| 1774909800 | 0.4461 | 0.0199 | 4.67 | 0.43 | 0.4788 | 0.4251 | 375504 |
| 1774650600 | 0.4262 | -0.0449 | -9.53 | 0.48 | 0.4885 | 0.4258 | 234334 |
| 1774564200 | 0.4711 | 0.0413 | 9.61 | 0.42 | 0.4788 | 0.42 | 440456 |
| 1774477800 | 0.4298 | 0.019 | 4.63 | 0.4268 | 0.44345 | 0.3845 | 459814 |
| 1774391400 | 0.4108 | -0.0557 | -11.94 | 0.5 | 0.5 | 0.3456 | 933982 |
| 1774305000 | 0.4665 | 0.068701 | 17.27 | 0.4 | 0.48 | 0.3525 | 690171 |
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.
