Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -14.5038167939 | 1.31 | 1.45 | 1.11 | 468289 | 1.30748186 | CS |
| 4 | 0.26 | 30.2325581395 | 0.86 | 1.45 | 0.75 | 617050 | 1.04417684 | CS |
| 12 | 0.11 | 10.8910891089 | 1.01 | 1.45 | 0.7164 | 401069 | 1.04520155 | CS |
| 26 | -0.59 | -34.5029239766 | 1.71 | 1.8899 | 0.68 | 302143 | 1.10414995 | CS |
| 52 | -1.83 | -62.0338983051 | 2.95 | 5.65 | 0.68 | 365389 | 1.97148216 | CS |
| 156 | 0.65 | 138.29787234 | 0.47 | 8.6 | 0.1811 | 383734 | 1.2334917 | CS |
| 260 | 0.39 | 53.4246575342 | 0.73 | 8.6 | 0.1811 | 1554188 | 0.75579395 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 1.1299999 | -0.07 | -5.83 | 1.2502 | 1.2525 | 1.1 | 150753 |
| 1736379000 | 1.2 | -0.01 | -0.83 | 1.25 | 1.3227 | 1.12 | 261720 |
| 1736292600 | 1.21 | -0.11 | -8.33 | 1.3 | 1.4 | 1.2 | 295549 |
| 1736206200 | 1.32 | -0.05 | -3.65 | 1.43 | 1.45 | 1.3 | 506521 |
| 1735947000 | 1.37 | 0.07 | 5.38 | 1.31 | 1.45 | 1.31 | 809367 |
| 1735860600 | 1.3 | 0.19 | 17.12 | 1.11 | 1.3 | 1.05 | 607724 |
| 1735687800 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.18 | 1.07 | 368831 |
| 1735601400 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.15 | 1.03 | 445931 |
| 1735342200 | 1.1 | -0.01 | -0.90 | 1.11 | 1.15 | 1.06 | 461191 |
| 1735255800 | 1.11 | 0.12 | 12.12 | 1 | 1.11 | 0.96 | 430319 |
| 1735077840 | 0.99 | 0.02 | 2.06 | 0.9727 | 1 | 0.91 | 204942 |
| 1734996600 | 0.97 | 0.0021 | 0.22 | 1 | 1.06 | 0.92 | 907900 |
| 1734737400 | 0.9679 | 0.1079 | 12.55 | 0.93 | 1.2 | 0.91715 | 2897524 |
| 1734651000 | 0.86 | 0.11 | 14.67 | 0.7538 | 0.88 | 0.7538 | 1090102 |
| 1734564600 | 0.75 | -0.08 | -9.64 | 0.8199999 | 0.8255 | 0.75 | 356105 |
| 1734478200 | 0.83 | -0.001 | -0.12 | 0.8226 | 0.8597 | 0.79 | 192437 |
| 1734391800 | 0.831 | -0.044 | -5.03 | 0.89 | 0.89 | 0.79 | 395982 |
| 1734132600 | 0.875 | 0.0191 | 2.23 | 0.86 | 0.8913 | 0.79 | 257705 |
| 1734046200 | 0.8559 | -0.0353 | -3.96 | 0.9287 | 0.9495 | 0.83 | 491657 |
| 1733959800 | 0.8912 | -0.0543 | -5.74 | 0.95 | 0.9803 | 0.8623 | 323050 |
| 1733873400 | 0.9455 | 0.031 | 3.39 | 0.91 | 0.99 | 0.8201 | 289541 |
| 1733787000 | 0.9145 | 0.0108 | 1.20 | 0.91 | 0.9199 | 0.86 | 191635 |
| 1733527800 | 0.9037 | -0.0264 | -2.84 | 0.9 | 0.92 | 0.7164 | 1986324 |
| 1733441400 | 0.9301 | -0.0679 | -6.80 | 0.96 | 0.9772 | 0.9003 | 709033 |
| 1733355000 | 0.998 | -0.082 | -7.59 | 1.1 | 1.1 | 0.9614 | 575713 |
| 1733268600 | 1.08 | -0.07 | -6.09 | 1.16 | 1.16 | 1.07 | 112912 |
| 1733182200 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.1938 | 1.1 | 207100 |
| 1732917840 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.22 | 1.1 | 132944 |
| 1732750200 | 1.1299999 | 0.06 | 5.61 | 1.08 | 1.15 | 1.055 | 124361 |
| 1732663800 | 1.07 | -0.03 | -2.73 | 1.19 | 1.19 | 1.03 | 248085 |
| 1732577400 | 1.1 | 0.14 | 14.58 | 0.9661 | 1.26 | 0.96 | 500560 |
| 1732318200 | 0.96 | 0.0215 | 2.29 | 0.94 | 0.98 | 0.92 | 173396 |
| 1732231800 | 0.9385 | 0.0243 | 2.66 | 0.92 | 0.9669 | 0.91 | 106599 |
| 1732145400 | 0.9142 | -0.0158 | -1.70 | 0.93 | 0.945 | 0.9 | 164093 |
| 1732059000 | 0.93 | -0.02 | -2.11 | 0.971 | 0.971 | 0.91 | 166001 |
| 1731972600 | 0.95 | 0.0158 | 1.69 | 0.95 | 1 | 0.9051 | 224379 |
| 1731713400 | 0.9342 | -0.1358 | -12.69 | 1.07 | 1.1 | 0.9208 | 256303 |
| 1731627000 | 1.07 | -0.12 | -10.08 | 1.1 | 1.1 | 1.03 | 315128 |
| 1731540600 | 1.19 | 0.01 | 0.84 | 1.21 | 1.26 | 1.15 | 197365 |
| 1731454200 | 1.1801 | -0.02 | -1.66 | 1.18 | 1.2226 | 1.15 | 95776 |
| 1731367800 | 1.2 | -0.1 | -7.69 | 1.35 | 1.4 | 1.18 | 256529 |
| 1731108600 | 1.3 | 0.14 | 12.07 | 1.17 | 1.33 | 1.16 | 333525 |
| 1731022200 | 1.16 | 0.07 | 6.42 | 1.1 | 1.18 | 1.0801 | 146119 |
| 1730935800 | 1.09 | -0.08 | -6.84 | 1.1975 | 1.198 | 1.06 | 232705 |
| 1730849400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.23 | 1.15 | 121935 |
| 1730763000 | 1.19 | -0.01 | -0.83 | 1.2 | 1.25 | 1.09 | 203057 |
| 1730500200 | 1.2 | -0.04 | -3.23 | 1.24 | 1.4 | 1.15 | 352491 |
| 1730413800 | 1.24 | -0.02 | -1.59 | 1.27 | 1.35 | 1.2098 | 679308 |
| 1730327400 | 1.26 | 0.11 | 9.57 | 1.16 | 1.4 | 1.12 | 579272 |
| 1730241000 | 1.15 | -0.06 | -4.96 | 1.21 | 1.21 | 1.1299999 | 277903 |
| 1730154600 | 1.21 | 0.12 | 11.01 | 1.11 | 1.21 | 1.0834 | 186646 |
| 1729895400 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1299999 | 1.06 | 263019 |
| 1729809000 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1485 | 1.02 | 184453 |
| 1729722600 | 1.09 | 0.04 | 3.81 | 1.09 | 1.1768 | 1.05 | 167002 |
| 1729636200 | 1.05 | 0.04 | 3.96 | 0.99 | 1.08 | 0.99 | 96655 |
| 1729549800 | 1.01 | 0.03 | 3.06 | 0.98 | 1.04 | 0.97 | 136252 |
| 1729290600 | 0.98 | -0.02 | -2.00 | 1.01 | 1.04 | 0.98 | 161213 |
| 1729204200 | 1 | 0.06 | 6.38 | 0.93 | 1.04 | 0.93 | 257662 |
| 1729117800 | 0.94 | 0.066 | 7.55 | 0.9 | 0.94 | 0.8734 | 145376 |
| 1729031400 | 0.874 | 0.007 | 0.81 | 0.87 | 0.899 | 0.8612 | 153259 |
| 1728945000 | 0.867 | -0.0131 | -1.49 | 0.9 | 0.91 | 0.8467 | 165293 |
| 1728685800 | 0.8801 | 0.0002 | 0.02 | 0.8731 | 0.8969 | 0.83 | 209895 |
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
