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 | -0.044 | -11 | 0.4 | 0.42 | 0.34 | 114740 | 0.36152919 | CS |
| 4 | -0.134 | -27.3469387755 | 0.49 | 0.4928 | 0.34 | 199362 | 0.4100821 | CS |
| 12 | -0.016 | -4.30107526882 | 0.372 | 0.4999 | 0.34 | 114758 | 0.42709193 | CS |
| 26 | -0.0332 | -8.53031860226 | 0.3892 | 0.4999 | 0.3391 | 91611 | 0.41594855 | CS |
| 52 | -0.044 | -11 | 0.4 | 0.8499 | 0.2802 | 508141 | 0.55745738 | CS |
| 156 | -0.175 | -32.9566854991 | 0.531 | 0.8499 | 0.2802 | 184580 | 0.55389571 | CS |
| 260 | -0.864 | -70.8196721311 | 1.22 | 1.64 | 0.2802 | 138488 | 0.66189386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 0.356 | 0.0109 | 3.16 | 0.36 | 0.37 | 0.3402 | 52013 |
| 1781821800 | 0.3451 | -0.0299 | -7.97 | 0.363 | 0.37 | 0.3451 | 43242 |
| 1781735400 | 0.375 | 0.015 | 4.17 | 0.35 | 0.3796 | 0.3479999 | 103613 |
| 1781649000 | 0.36 | -0.041 | -10.22 | 0.4 | 0.42 | 0.3511 | 260091 |
| 1781562600 | 0.401 | -0.0119 | -2.88 | 0.4079999 | 0.4079999 | 0.396 | 23312 |
| 1781303400 | 0.4129 | 0.0057 | 1.40 | 0.394 | 0.41989 | 0.3886 | 290226 |
| 1781217000 | 0.4072 | 0.0101 | 2.54 | 0.3901 | 0.4099999 | 0.385 | 77676 |
| 1781130600 | 0.3971 | -0.0036 | -0.90 | 0.403 | 0.403 | 0.3849 | 69147 |
| 1781044200 | 0.4007 | 0.0122 | 3.14 | 0.382 | 0.4196 | 0.382 | 187565 |
| 1780957800 | 0.3885 | -0.0015 | -0.38 | 0.3731999 | 0.3885 | 0.3607 | 653988 |
| 1780698600 | 0.39 | -0.0163 | -4.01 | 0.406 | 0.4099999 | 0.3792 | 94603 |
| 1780612200 | 0.4063 | -0.0157 | -3.72 | 0.4099999 | 0.42 | 0.406 | 39808 |
| 1780525800 | 0.422 | 0.005 | 1.20 | 0.421 | 0.422 | 0.405 | 164343 |
| 1780439400 | 0.417 | 0.012 | 2.96 | 0.4099999 | 0.44 | 0.4026 | 375542 |
| 1780353000 | 0.405 | -0.0174 | -4.12 | 0.4189 | 0.4209 | 0.4011 | 252549 |
| 1780093800 | 0.4224 | -0.0206 | -4.65 | 0.447 | 0.447 | 0.4223 | 246423 |
| 1780007400 | 0.443 | 0.0034 | 0.77 | 0.4391 | 0.4599 | 0.43 | 130798 |
| 1779921000 | 0.4396 | -0.0174 | -3.81 | 0.4433 | 0.4452 | 0.4213 | 218935 |
| 1779834600 | 0.457 | -0.041 | -8.23 | 0.49 | 0.4928 | 0.4399 | 504012 |
| 1779489000 | 0.498 | 0.0839 | 20.26 | 0.4061 | 0.4999 | 0.405825 | 975931 |
| 1779402600 | 0.4141 | 0.0121 | 3.01 | 0.402 | 0.45 | 0.4011 | 394257 |
| 1779316200 | 0.402 | 0.0005 | 0.12 | 0.4011 | 0.4199 | 0.4011 | 11208 |
| 1779229800 | 0.4015 | 0.0004 | 0.10 | 0.4059 | 0.4289 | 0.4015 | 10940 |
| 1779143400 | 0.4011 | 0 | 0.00 | 0.429 | 0.429 | 0.4011 | 5985 |
| 1778884200 | 0.4011 | -0.0145 | -3.49 | 0.405 | 0.4186 | 0.4011 | 1290 |
| 1778797800 | 0.4156 | 0.0096 | 2.36 | 0.4146 | 0.42 | 0.4049 | 11771 |
| 1778711400 | 0.406 | -0.0085 | -2.05 | 0.405 | 0.4299 | 0.405 | 1869 |
| 1778625000 | 0.4145 | -0.0154 | -3.58 | 0.4141 | 0.4213 | 0.4099999 | 6001 |
| 1778538600 | 0.4299 | 0.01579 | 3.81 | 0.414 | 0.4299 | 0.414 | 41696 |
| 1778279400 | 0.41411 | -0.01409 | -3.29 | 0.4237 | 0.4237 | 0.414 | 7398 |
| 1778193000 | 0.4282 | 0.0241 | 5.96 | 0.43 | 0.4337 | 0.4044 | 31261 |
| 1778106600 | 0.4041 | -0.0249 | -5.80 | 0.426 | 0.4705 | 0.4041 | 103722 |
| 1778020200 | 0.429 | -0.0113 | -2.57 | 0.4402 | 0.4475 | 0.425 | 39019 |
| 1777933800 | 0.4403 | 0.0003 | 0.07 | 0.447 | 0.449 | 0.4373 | 5495 |
| 1777674600 | 0.44 | 0.0096 | 2.23 | 0.425 | 0.449 | 0.425 | 7783 |
| 1777588200 | 0.4304 | -0.0096 | -2.18 | 0.4397 | 0.4397 | 0.42 | 16348 |
| 1777501800 | 0.44 | 0.0089 | 2.06 | 0.4316 | 0.4407 | 0.425 | 29477 |
| 1777415400 | 0.4311 | -0.0049 | -1.12 | 0.4407 | 0.4407 | 0.431 | 13162 |
| 1777329000 | 0.436 | -0.004 | -0.91 | 0.44 | 0.4484 | 0.41731 | 29925 |
| 1777069800 | 0.44 | 0.0134 | 3.14 | 0.4205 | 0.44 | 0.4205 | 20382 |
| 1776983400 | 0.4266 | -0.0034 | -0.79 | 0.442 | 0.4499 | 0.4001 | 86381 |
| 1776897000 | 0.43 | -0.0176 | -3.93 | 0.45 | 0.45 | 0.4238 | 22603 |
| 1776810600 | 0.4476 | -0.0004 | -0.09 | 0.4485 | 0.45 | 0.4301 | 15828 |
| 1776724200 | 0.448 | 0.016 | 3.70 | 0.44 | 0.45 | 0.4301 | 33827 |
| 1776465000 | 0.432 | -0.017 | -3.79 | 0.45 | 0.45 | 0.43 | 30322 |
| 1776378600 | 0.449 | 0.015 | 3.46 | 0.4375 | 0.449 | 0.42 | 62715 |
| 1776292200 | 0.434 | -0.0043 | -0.98 | 0.448 | 0.46 | 0.4271 | 57078 |
| 1776205800 | 0.4383 | 0.0243 | 5.87 | 0.4 | 0.4489 | 0.3941 | 140613 |
| 1776119400 | 0.414 | -0.026 | -5.91 | 0.4258 | 0.44 | 0.4001 | 25426 |
| 1775860200 | 0.44 | -0.0079 | -1.76 | 0.4289 | 0.44 | 0.4001 | 45191 |
| 1775773800 | 0.4479 | -0.0021 | -0.47 | 0.414 | 0.453899 | 0.414 | 36202 |
| 1775687400 | 0.45 | 0.03 | 7.14 | 0.424 | 0.47 | 0.42 | 82988 |
| 1775601000 | 0.42 | 0 | 0.00 | 0.4198 | 0.42 | 0.3946 | 18441 |
| 1775514600 | 0.42 | 0.016 | 3.96 | 0.3802 | 0.42 | 0.3801 | 208012 |
| 1775169000 | 0.404 | 0.021 | 5.48 | 0.4139 | 0.43 | 0.3835 | 96873 |
| 1775082600 | 0.383 | 0.006 | 1.59 | 0.3768 | 0.383 | 0.3685 | 17559 |
| 1774996200 | 0.377 | -0.003 | -0.79 | 0.372 | 0.383 | 0.3671 | 8357 |
| 1774909800 | 0.38 | -0.0048 | -1.25 | 0.3687 | 0.383 | 0.364 | 14804 |
| 1774650600 | 0.3847999 | 0.0028999 | 0.76 | 0.355 | 0.3847999 | 0.355 | 15510 |
| 1774564200 | 0.3819 | 0.0019 | 0.50 | 0.38 | 0.3819 | 0.363 | 9386 |
| 1774477800 | 0.38 | 0.006 | 1.60 | 0.38 | 0.38 | 0.3617 | 6597 |
| 1774391400 | 0.374 | -0.008 | -2.09 | 0.39 | 0.39 | 0.3567 | 20907 |
| 1774305000 | 0.382 | -0.0156 | -3.92 | 0.364 | 0.382 | 0.3552 | 12222 |
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.
