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 | 0.0419 | 4.65555555556 | 0.9 | 0.9499 | 0.85 | 2498830 | 0.88021904 | CS |
| 4 | -0.2581 | -21.5083333333 | 1.2 | 1.21 | 0.78 | 2497104 | 0.92478881 | CS |
| 12 | -0.4081 | -30.2296296296 | 1.35 | 1.4299 | 0.78 | 1976619 | 1.10439854 | CS |
| 26 | -0.5581 | -37.2066666667 | 1.5 | 1.77 | 0.78 | 1892794 | 1.28011373 | CS |
| 52 | -1.0081 | -51.6974358974 | 1.95 | 2.055 | 0.78 | 1759616 | 1.49876417 | CS |
| 156 | -3.1481 | -76.9706601467 | 4.09 | 5.09 | 0.78 | 2072833 | 2.09947082 | CS |
| 260 | 0.2279 | 31.918767507 | 0.714 | 5.09 | 0.43011 | 2347057 | 2.18040398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.9167 | 0.0186 | 2.07 | 0.8944 | 0.9408 | 0.882 | 2423721 |
| 1745533800 | 0.8981 | 0.0381 | 4.43 | 0.8705 | 0.9051 | 0.865 | 1527351 |
| 1745447400 | 0.86 | -0.05 | -5.49 | 0.92 | 0.9413 | 0.86 | 3815239 |
| 1745361000 | 0.91 | 0.0286 | 3.24 | 0.8897 | 0.9259 | 0.8814 | 1550185 |
| 1745274600 | 0.8814 | -0.0168 | -1.87 | 0.9 | 0.919 | 0.85 | 3102546 |
| 1744929000 | 0.8982 | 0.062 | 7.41 | 0.86 | 0.935 | 0.86 | 2443513 |
| 1744842600 | 0.8362 | 0.0179 | 2.19 | 0.8217 | 0.8732 | 0.8217 | 2846536 |
| 1744756200 | 0.8183 | 0.0183 | 2.29 | 0.8199999 | 0.8909 | 0.81 | 1959279 |
| 1744669800 | 0.8 | -0.0624 | -7.24 | 0.86 | 0.8886 | 0.8 | 3179614 |
| 1744410600 | 0.8624 | 0.0262 | 3.13 | 0.8389 | 0.87 | 0.83 | 1350576 |
| 1744324200 | 0.8362 | -0.0674 | -7.46 | 0.8739 | 0.88 | 0.8199999 | 1497303 |
| 1744237800 | 0.9036 | 0.0936 | 11.56 | 0.84 | 0.9036 | 0.78 | 4008599 |
| 1744151400 | 0.81 | -0.1304 | -13.87 | 0.99 | 1 | 0.81 | 2151554 |
| 1744065000 | 0.9404 | 0.001 | 0.11 | 0.9 | 0.9933 | 0.9 | 4294279 |
| 1743805800 | 0.9394 | -0.1306 | -12.21 | 1.02 | 1.05 | 0.9034 | 4937791 |
| 1743719400 | 1.07 | -0.1 | -8.55 | 1.12 | 1.125 | 1.06 | 2968347 |
| 1743633000 | 1.17 | 0.01 | 0.86 | 1.15 | 1.19 | 1.15 | 732652 |
| 1743546600 | 1.16 | 0.01 | 0.87 | 1.16 | 1.175 | 1.1299999 | 1550544 |
| 1743460200 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.18 | 1.12 | 2778821 |
| 1743201000 | 1.16 | -0.04 | -3.33 | 1.2 | 1.21 | 1.16 | 750238 |
| 1743114600 | 1.2 | -0.02 | -1.64 | 1.19 | 1.21 | 1.16 | 712523 |
| 1743028200 | 1.22 | 0.07 | 6.09 | 1.15 | 1.2296 | 1.15 | 1191133 |
| 1742941800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.215 | 1.15 | 1207693 |
| 1742855400 | 1.2 | 0.01 | 0.84 | 1.22 | 1.2254 | 1.2 | 691087 |
| 1742596200 | 1.19 | -0.05 | -3.64 | 1.2 | 1.24 | 1.18 | 1824932 |
| 1742509800 | 1.235 | -0.01 | -0.40 | 1.22 | 1.26 | 1.22 | 873580 |
| 1742423400 | 1.24 | 0.01 | 0.81 | 1.23 | 1.25 | 1.22 | 870967 |
| 1742337000 | 1.23 | 0.02 | 1.65 | 1.24 | 1.24 | 1.2 | 1499864 |
| 1742250600 | 1.21 | 0.04 | 3.42 | 1.18 | 1.2352 | 1.18 | 2040985 |
| 1741991400 | 1.17 | 0.04 | 3.54 | 1.1399999 | 1.18 | 1.1399999 | 1352836 |
| 1741905000 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.18 | 1.12 | 1788290 |
| 1741818600 | 1.16 | 0.07 | 6.42 | 1.12 | 1.16 | 1.11 | 1779567 |
| 1741732200 | 1.09 | -0.01 | -0.91 | 1.1 | 1.12 | 1.07 | 2334570 |
| 1741645800 | 1.1 | 0.01 | 0.92 | 1.1 | 1.12 | 1.05 | 3032882 |
| 1741390200 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.15 | 1.08 | 3945543 |
| 1741303800 | 1.12 | -0.08 | -6.67 | 1.12 | 1.2 | 1.1 | 3003110 |
| 1741217400 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.15 | 2634316 |
| 1741131000 | 1.21 | 0.01 | 0.83 | 1.21 | 1.23 | 1.155 | 2365480 |
| 1741044600 | 1.2 | -0.08 | -6.25 | 1.29 | 1.31 | 1.1801 | 3989108 |
| 1740785400 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3 | 1.26 | 2401688 |
| 1740699000 | 1.29 | 0.01 | 0.78 | 1.28 | 1.35 | 1.26 | 1996790 |
| 1740612600 | 1.28 | 0.01 | 0.79 | 1.3 | 1.32 | 1.26 | 1785522 |
| 1740526200 | 1.27 | -0.07 | -5.22 | 1.32 | 1.34 | 1.27 | 1912061 |
| 1740439800 | 1.34 | 0.02 | 1.52 | 1.34 | 1.35 | 1.31 | 1160427 |
| 1740180600 | 1.32 | -0.09 | -6.38 | 1.42 | 1.42 | 1.32 | 1848979 |
| 1740094200 | 1.41 | 0.03 | 2.17 | 1.3899999 | 1.42 | 1.36 | 1602413 |
| 1740007800 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.4299 | 1.365 | 1087455 |
| 1739921400 | 1.36 | 0 | 0.00 | 1.36 | 1.3899999 | 1.32 | 1138107 |
| 1739575800 | 1.36 | 0.04 | 3.03 | 1.34 | 1.3799999 | 1.33 | 837356 |
| 1739489400 | 1.32 | 0.01 | 0.76 | 1.32 | 1.33 | 1.3 | 1280927 |
| 1739403000 | 1.31 | -0.04 | -2.96 | 1.35 | 1.36 | 1.31 | 1463710 |
| 1739316600 | 1.35 | 0.03 | 2.27 | 1.32 | 1.3899999 | 1.31 | 1515001 |
| 1739230200 | 1.32 | 0.05 | 3.94 | 1.28 | 1.34 | 1.28 | 1101901 |
| 1738971000 | 1.27 | -0.02 | -1.55 | 1.29 | 1.305 | 1.27 | 1154218 |
| 1738884600 | 1.29 | -0.02 | -1.53 | 1.31 | 1.33 | 1.28 | 1144785 |
| 1738798200 | 1.31 | -0.01 | -0.38 | 1.32 | 1.33 | 1.3 | 1188838 |
| 1738711800 | 1.315 | -0.01 | -0.38 | 1.32 | 1.35 | 1.27 | 1392345 |
| 1738625400 | 1.32 | 0.02 | 1.54 | 1.31 | 1.34 | 1.29 | 1699621 |
| 1738366200 | 1.3 | -0.04 | -2.99 | 1.35 | 1.36 | 1.3 | 2348330 |
| 1738279800 | 1.34 | -0.04 | -2.90 | 1.36 | 1.3782 | 1.34 | 940159 |
| 1738193400 | 1.3799999 | 0.05 | 3.76 | 1.32 | 1.3799999 | 1.31 | 1078993 |
| 1738107000 | 1.33 | -0.04 | -2.92 | 1.37 | 1.37 | 1.3 | 1516619 |
| 1738020600 | 1.37 | -0.02 | -1.44 | 1.4 | 1.41 | 1.3311 | 1152933 |
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
