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 | 0.165 | 9.48275862069 | 1.74 | 1.96 | 1.72 | 348450 | 1.8526998 | CS |
| 4 | 0.255 | 15.4545454545 | 1.65 | 1.96 | 1.5701 | 402241 | 1.76598643 | CS |
| 12 | 0.865 | 83.1730769231 | 1.04 | 1.96 | 0.99 | 354564 | 1.54818708 | CS |
| 26 | 0.725 | 61.4406779661 | 1.18 | 1.96 | 0.8214 | 264699 | 1.35533915 | CS |
| 52 | 0.125 | 7.02247191011 | 1.78 | 1.96 | 0.8214 | 307350 | 1.32708718 | CS |
| 156 | 1.055 | 124.117647059 | 0.85 | 3.55 | 0.7 | 828084 | 1.70464898 | CS |
| 260 | -1.035 | -35.2040816327 | 2.94 | 7.02 | 0.7 | 773596 | 2.12483504 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 1.89 | 0.06 | 3.28 | 1.85 | 1.96 | 1.84 | 693178 |
| 1735342200 | 1.83 | 0.04 | 2.23 | 1.78 | 1.83 | 1.74 | 272721 |
| 1735255800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.765 | 215619 |
| 1735077840 | 1.78 | 0.05 | 2.89 | 1.74 | 1.79 | 1.72 | 127659 |
| 1734996600 | 1.73 | -0.03 | -1.70 | 1.74 | 1.7953 | 1.685 | 340840 |
| 1734737400 | 1.76 | 0.02 | 1.15 | 1.69 | 1.785 | 1.69 | 334709 |
| 1734651000 | 1.74 | 0.03 | 1.75 | 1.72 | 1.74 | 1.65 | 307502 |
| 1734564600 | 1.71 | -0.03 | -1.72 | 1.6 | 1.77 | 1.6 | 340564 |
| 1734478200 | 1.74 | -0.01 | -0.57 | 1.76 | 1.79 | 1.655 | 446996 |
| 1734391800 | 1.75 | -0.04 | -2.23 | 1.77 | 1.825 | 1.75 | 209701 |
| 1734132600 | 1.79 | -0.02 | -0.83 | 1.82 | 1.82 | 1.75 | 655799 |
| 1734046200 | 1.805 | 0 | 0.28 | 1.8 | 1.82 | 1.785 | 539429 |
| 1733959800 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.78 | 442814 |
| 1733873400 | 1.83 | 0.07 | 3.98 | 1.8 | 1.83 | 1.76 | 587219 |
| 1733787000 | 1.76 | 0.07 | 4.14 | 1.73 | 1.77 | 1.71 | 644877 |
| 1733527800 | 1.69 | 0.05 | 3.36 | 1.65 | 1.7031 | 1.6399999 | 412851 |
| 1733441400 | 1.635 | 0.01 | 0.31 | 1.6299999 | 1.6399999 | 1.6 | 209919 |
| 1733355000 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.5701 | 488590 |
| 1733268600 | 1.6399999 | -0.03 | -1.80 | 1.65 | 1.67 | 1.6026 | 222245 |
| 1733182200 | 1.67 | -0.05 | -2.91 | 1.72 | 1.75 | 1.65 | 316263 |
| 1732917840 | 1.72 | 0.03 | 1.78 | 1.7 | 1.721 | 1.68 | 153307 |
| 1732750200 | 1.69 | 0.01 | 0.60 | 1.7 | 1.73 | 1.68 | 174453 |
| 1732663800 | 1.68 | -0.03 | -1.75 | 1.69 | 1.73 | 1.65 | 400279 |
| 1732577400 | 1.71 | 0.02 | 1.18 | 1.73 | 1.73 | 1.68 | 327113 |
| 1732318200 | 1.69 | 0.03 | 1.81 | 1.68 | 1.76 | 1.66 | 499370 |
| 1732231800 | 1.66 | -0.03 | -1.78 | 1.7 | 1.71 | 1.6 | 529960 |
| 1732145400 | 1.69 | 0.06 | 3.68 | 1.65 | 1.74 | 1.61 | 817793 |
| 1732059000 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.75 | 1.58 | 527956 |
| 1731972600 | 1.66 | 0.26 | 18.57 | 1.42 | 1.72 | 1.4 | 1716900 |
| 1731713400 | 1.4 | -0.01 | -0.71 | 1.3799999 | 1.41 | 1.33 | 328398 |
| 1731627000 | 1.41 | 0.17 | 13.71 | 1.26 | 1.41 | 1.26 | 1454633 |
| 1731540600 | 1.24 | -0.08 | -6.06 | 1.28 | 1.31 | 1.225 | 303602 |
| 1731454200 | 1.32 | 0.12 | 10.00 | 1.22 | 1.34 | 1.2 | 471639 |
| 1731367800 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2099 | 1.18 | 215673 |
| 1731108600 | 1.16 | 0 | 0.00 | 1.17 | 1.22 | 1.16 | 161372 |
| 1731022200 | 1.16 | -0.06 | -4.92 | 1.19 | 1.24 | 1.16 | 329003 |
| 1730935800 | 1.22 | -0.08 | -6.15 | 1.33 | 1.33 | 1.22 | 136311 |
| 1730849400 | 1.3 | 0.02 | 1.56 | 1.3 | 1.32 | 1.27 | 159033 |
| 1730763000 | 1.28 | 0.03 | 2.40 | 1.26 | 1.36 | 1.26 | 948209 |
| 1730500200 | 1.25 | 0.08 | 6.43 | 1.19 | 1.26 | 1.17 | 294687 |
| 1730413800 | 1.1745 | -0.01 | -0.47 | 1.18 | 1.18 | 1.1399999 | 113112 |
| 1730327400 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 137981 |
| 1730241000 | 1.17 | 0.04 | 3.54 | 1.17 | 1.18 | 1.17 | 127723 |
| 1730154600 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1399999 | 1.07 | 234433 |
| 1729895400 | 1.08 | 0.05 | 4.85 | 1.03 | 1.09 | 1.03 | 129033 |
| 1729809000 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1.02 | 47999 |
| 1729722600 | 1.02 | -0.03 | -2.86 | 1.04 | 1.0492999 | 1.02 | 87293 |
| 1729636200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.085 | 1.01 | 297396 |
| 1729549800 | 1.06 | -0.03 | -2.75 | 1.08 | 1.09 | 1.05 | 187585 |
| 1729290600 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.0794999 | 74356 |
| 1729204200 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.0799 | 146423 |
| 1729117800 | 1.09 | 0.01 | 0.93 | 1.1 | 1.11 | 1.07 | 125266 |
| 1729031400 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1.04 | 111018 |
| 1728945000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.084 | 1.04 | 127404 |
| 1728685800 | 1.08 | 0.08 | 8.00 | 1.02 | 1.08 | 1.01 | 288696 |
| 1728599400 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.9902 | 129217 |
| 1728513000 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.0063 | 100049 |
| 1728426600 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 0.99 | 101491 |
| 1728340200 | 1.02 | -0.06 | -5.56 | 1.05 | 1.066 | 1.01 | 163051 |
| 1728081000 | 1.08 | 0.07 | 6.93 | 1.07 | 1.08 | 1.02 | 112875 |
| 1727994600 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 55033 |
| 1727908200 | 1.02 | -0.03 | -2.86 | 1.04 | 1.04 | 1.02 | 43893 |
| 1727821800 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.0149999 | 52411 |
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
