Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.13 | 1.15 | 1.06 | 200032 | 1.10216801 | CS |
| 4 | -0.24 | -17.5182481752 | 1.37 | 1.4 | 0.99 | 397353 | 1.14091908 | CS |
| 12 | 0.618 | 120.703125 | 0.512 | 1.4 | 0.47 | 1845493 | 1.02490748 | CS |
| 26 | 0.69 | 156.818181818 | 0.44 | 1.4 | 0.4339 | 981024 | 0.97061029 | CS |
| 52 | 0.692 | 157.99086758 | 0.438 | 1.4 | 0.2501 | 616142 | 0.87250402 | CS |
| 156 | -0.43 | -27.5641025641 | 1.56 | 1.7 | 0.2501 | 351805 | 0.81452558 | CS |
| 260 | -1.19 | -51.2931034483 | 2.32 | 3.06 | 0.2501 | 322300 | 1.24217073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 1.1 | 0.02 | 1.85 | 1.08 | 1.12 | 1.06 | 162384 |
| 1734651000 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.06 | 197223 |
| 1734564600 | 1.1 | 0.02 | 1.85 | 1.12 | 1.1299999 | 1.06 | 229096 |
| 1734478200 | 1.08 | -0.06 | -5.26 | 1.12 | 1.15 | 1.08 | 280681 |
| 1734391800 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.11 | 151635 |
| 1734132600 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1 | 141526 |
| 1734046200 | 1.1299999 | -0.07 | -5.83 | 1.18 | 1.19 | 1.11 | 436654 |
| 1733959800 | 1.2 | 0.16 | 15.38 | 1.09 | 1.2 | 1.065 | 1373127 |
| 1733873400 | 1.04 | 0.01 | 0.97 | 1.03 | 1.05 | 0.99 | 634814 |
| 1733787000 | 1.03 | -0.05 | -4.63 | 1.12 | 1.15 | 1.03 | 346999 |
| 1733527800 | 1.08 | 0.06 | 5.88 | 1.04 | 1.11 | 1.04 | 453063 |
| 1733441400 | 1.02 | -0.12 | -10.53 | 1.11 | 1.16 | 1.02 | 491758 |
| 1733355000 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.19 | 1.07 | 299890 |
| 1733268600 | 1.07 | -0.04 | -3.60 | 1.1 | 1.1399999 | 1.06 | 532987 |
| 1733182200 | 1.11 | -0.12 | -9.39 | 1.21 | 1.22 | 1.11 | 565212 |
| 1732917840 | 1.225 | 0.02 | 1.24 | 1.2 | 1.25 | 1.191 | 102259 |
| 1732750200 | 1.21 | -0.04 | -3.20 | 1.29 | 1.29 | 1.21 | 180466 |
| 1732663800 | 1.25 | -0.07 | -5.30 | 1.3 | 1.31 | 1.25 | 314019 |
| 1732577400 | 1.32 | -0.01 | -0.75 | 1.33 | 1.3899999 | 1.295 | 247684 |
| 1732318200 | 1.33 | -0.02 | -1.48 | 1.37 | 1.4 | 1.29 | 570618 |
| 1732231800 | 1.35 | 0.21 | 18.42 | 1.15 | 1.3899999 | 1.12 | 599188 |
| 1732145400 | 1.1399999 | -0.13 | -10.24 | 1.27 | 1.2747 | 1.135 | 337670 |
| 1732059000 | 1.27 | 0.06 | 4.96 | 1.19 | 1.3 | 1.1664 | 971960 |
| 1731972600 | 1.21 | -0.07 | -5.47 | 1.28 | 1.29 | 1.11 | 872404 |
| 1731713400 | 1.28 | 0.34 | 36.66 | 0.9451 | 1.33 | 0.9451 | 3697727 |
| 1731627000 | 0.9366 | -0.0734 | -7.27 | 1.03 | 1.03 | 0.9081 | 555530 |
| 1731540600 | 1.01 | -0.01 | -0.98 | 1.04 | 1.05 | 0.9901 | 372074 |
| 1731454200 | 1.02 | -0.02 | -1.92 | 0.9834 | 1.05 | 0.9612 | 568576 |
| 1731367800 | 1.04 | 0.03 | 2.97 | 1.02 | 1.07 | 0.9074 | 736447 |
| 1731108600 | 1.01 | -0.04 | -3.81 | 1.04 | 1.09 | 0.99 | 1641240 |
| 1731022200 | 1.05 | 0.03 | 2.94 | 1.05 | 1.1 | 0.92 | 3486463 |
| 1730935800 | 1.02 | 0.45 | 79.26 | 0.8 | 1.29 | 0.775 | 82747135 |
| 1730849400 | 0.5689999 | -0.0011 | -0.19 | 0.5872 | 0.6199 | 0.551 | 171229 |
| 1730763000 | 0.5701 | -0.0649 | -10.22 | 0.6 | 0.621 | 0.5626 | 387921 |
| 1730500200 | 0.635 | 0.008 | 1.28 | 0.6465999 | 0.65 | 0.61 | 122843 |
| 1730413800 | 0.627 | -0.0356 | -5.37 | 0.6669 | 0.678 | 0.6038 | 147986 |
| 1730327400 | 0.6626 | 0.0016 | 0.24 | 0.672 | 0.6826 | 0.65 | 187226 |
| 1730241000 | 0.661 | -0.0188 | -2.77 | 0.6806 | 0.6899999 | 0.64 | 218230 |
| 1730154600 | 0.6798 | 0.0296 | 4.55 | 0.68 | 0.6989 | 0.6502 | 267733 |
| 1729895400 | 0.6502 | 0.0522 | 8.73 | 0.6012999 | 0.67 | 0.58 | 385184 |
| 1729809000 | 0.598 | -0.028 | -4.47 | 0.6339 | 0.6339 | 0.586 | 204832 |
| 1729722600 | 0.626 | 0.011 | 1.79 | 0.64 | 0.64 | 0.6101 | 194469 |
| 1729636200 | 0.615 | 0 | 0.00 | 0.6089 | 0.6472 | 0.6089 | 187583 |
| 1729549800 | 0.615 | 0.0102 | 1.69 | 0.64 | 0.6599 | 0.6125 | 308267 |
| 1729290600 | 0.6048 | 0.0368001 | 6.48 | 0.62 | 0.653 | 0.6005 | 371440 |
| 1729204200 | 0.5679999 | 0.0429999 | 8.19 | 0.5295 | 0.6052999 | 0.5201 | 625593 |
| 1729117800 | 0.525 | 0.015 | 2.94 | 0.5155 | 0.5368 | 0.5155 | 217209 |
| 1729031400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.485 | 90484 |
| 1728945000 | 0.52 | 0.02 | 4.00 | 0.506 | 0.52 | 0.5 | 30295 |
| 1728685800 | 0.5 | 0.0028 | 0.56 | 0.49 | 0.51 | 0.49 | 100888 |
| 1728599400 | 0.4972 | -0.0028 | -0.56 | 0.5011 | 0.5011 | 0.4901 | 19016 |
| 1728513000 | 0.5 | 0.015 | 3.09 | 0.485 | 0.505 | 0.485 | 61929 |
| 1728426600 | 0.485 | -0.007 | -1.42 | 0.48 | 0.5 | 0.471 | 37821 |
| 1728340200 | 0.492 | 0.012 | 2.50 | 0.49 | 0.497299 | 0.48 | 71301 |
| 1728081000 | 0.48 | -0.001 | -0.21 | 0.475 | 0.49 | 0.47 | 23124 |
| 1727994600 | 0.481 | 0.001 | 0.21 | 0.47 | 0.5 | 0.47 | 54020 |
| 1727908200 | 0.48 | -0.009 | -1.84 | 0.48 | 0.4999 | 0.47 | 64898 |
| 1727821800 | 0.489 | 0.005 | 1.03 | 0.5004999 | 0.5004999 | 0.4755 | 33651 |
| 1727735400 | 0.484 | -0.00105 | -0.22 | 0.493 | 0.5036 | 0.4714 | 76768 |
| 1727476200 | 0.48505 | -0.00995 | -2.01 | 0.512 | 0.512 | 0.4768 | 85997 |
| 1727389800 | 0.495 | -0.0037 | -0.74 | 0.5101 | 0.52 | 0.49495 | 184562 |
| 1727303400 | 0.4987 | 0.0057 | 1.16 | 0.492 | 0.5 | 0.4917 | 41396 |
| 1727217000 | 0.493 | -0.0003 | -0.06 | 0.49 | 0.502 | 0.49 | 303315 |
| 1727130600 | 0.4933 | 0.0003 | 0.06 | 0.489 | 0.4933 | 0.4885 | 83318 |
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
