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 | 0.01 | 0.561797752809 | 1.78 | 1.9074 | 1.765 | 1619305 | 1.8425098 | CS |
| 4 | -0.42 | -19.0045248869 | 2.21 | 2.22 | 1.67 | 1831290 | 1.8719577 | CS |
| 12 | -0.27 | -13.1067961165 | 2.06 | 2.395 | 1.67 | 1527392 | 1.96575954 | CS |
| 26 | 0.01 | 0.561797752809 | 1.78 | 2.395 | 1.59 | 1247124 | 1.91839179 | CS |
| 52 | 0.67 | 59.8214285714 | 1.12 | 2.395 | 1.05 | 971973 | 1.74000188 | CS |
| 156 | -0.6 | -25.1046025105 | 2.39 | 2.395 | 0.91 | 437126 | 1.65039914 | CS |
| 260 | -0.6 | -25.1046025105 | 2.39 | 2.395 | 0.91 | 437126 | 1.65039914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 1.86 | -0.02 | -1.06 | 1.9 | 1.9074 | 1.85 | 1181460 |
| 1732231800 | 1.88 | 0.04 | 2.17 | 1.86 | 1.89 | 1.82 | 2210035 |
| 1732145400 | 1.84 | -0.02 | -1.08 | 1.85 | 1.8981 | 1.82 | 1574394 |
| 1732059000 | 1.86 | 0.08 | 4.49 | 1.81 | 1.87 | 1.78 | 1201604 |
| 1731972600 | 1.78 | 0.07 | 4.09 | 1.78 | 1.84 | 1.77 | 1929033 |
| 1731713400 | 1.71 | -0.04 | -2.29 | 1.8 | 1.8 | 1.68 | 2680799 |
| 1731627000 | 1.75 | 0.06 | 3.55 | 1.7 | 1.785 | 1.7 | 3663265 |
| 1731540600 | 1.69 | -0.07 | -3.98 | 1.78 | 1.83 | 1.67 | 3738949 |
| 1731454200 | 1.76 | -0.06 | -3.30 | 1.82 | 1.82 | 1.72 | 2974280 |
| 1731367800 | 1.82 | -0.14 | -7.14 | 1.92 | 1.93 | 1.8 | 3216796 |
| 1731108600 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0299999 | 1.935 | 995811 |
| 1731022200 | 2.05 | 0.09 | 4.59 | 1.99 | 2.055 | 1.95 | 1992797 |
| 1730935800 | 1.96 | -0.04 | -2.00 | 1.895 | 1.965 | 1.88 | 1394151 |
| 1730849400 | 2 | 0.02 | 1.01 | 1.99 | 2.05 | 1.97 | 1015850 |
| 1730763000 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.0299999 | 1.98 | 864988 |
| 1730500200 | 2.0299999 | -0.04 | -1.93 | 2.11 | 2.11 | 2.0099999 | 542493 |
| 1730413800 | 2.07 | -0.09 | -4.17 | 2.11 | 2.11 | 2.015 | 1566242 |
| 1730327400 | 2.16 | -0.01 | -0.46 | 2.17 | 2.18 | 2.1101 | 914713 |
| 1730241000 | 2.17 | 0.02 | 0.93 | 2.21 | 2.2181 | 2.14 | 1320668 |
| 1730154600 | 2.15 | -0.07 | -3.15 | 2.21 | 2.22 | 2.12 | 1647481 |
| 1729895400 | 2.22 | -0.06 | -2.63 | 2.25 | 2.29 | 2.18 | 1060969 |
| 1729809000 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.31 | 2.22 | 1090974 |
| 1729722600 | 2.27 | -0.09 | -3.81 | 2.33 | 2.3399 | 2.17 | 1505674 |
| 1729636200 | 2.36 | 0.07 | 3.06 | 2.32 | 2.395 | 2.2599999 | 1683928 |
| 1729549800 | 2.29 | 0.05 | 2.23 | 2.29 | 2.37 | 2.24 | 2328629 |
| 1729290600 | 2.24 | 0.16 | 7.69 | 2.12 | 2.24 | 2.109 | 2075623 |
| 1729204200 | 2.08 | 0.03 | 1.46 | 2.07 | 2.11 | 2.0419 | 1093268 |
| 1729117800 | 2.05 | 0.03 | 1.49 | 2.05 | 2.12 | 2.0299999 | 1278614 |
| 1729031400 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 2 | 1714069 |
| 1728945000 | 2.07 | -0.02 | -0.96 | 2.08 | 2.09 | 2.05 | 549849 |
| 1728685800 | 2.09 | 0.07 | 3.47 | 2.0299999 | 2.12 | 2.0299999 | 2518510 |
| 1728599400 | 2.02 | 0.1 | 5.21 | 1.94 | 2.02 | 1.9065 | 1183234 |
| 1728513000 | 1.92 | 0.03 | 1.39 | 1.9 | 1.94 | 1.86 | 1020099 |
| 1728426600 | 1.8936 | -0.01 | -0.34 | 1.88 | 1.9 | 1.8262 | 2046540 |
| 1728340200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.86 | 846728 |
| 1728081000 | 1.95 | 0.06 | 3.17 | 1.9 | 1.95 | 1.87 | 1575980 |
| 1727994600 | 1.89 | -0.03 | -1.56 | 1.87 | 1.9185 | 1.86 | 890829 |
| 1727908200 | 1.92 | -0.08 | -4.00 | 2 | 2.005 | 1.91 | 1672276 |
| 1727821800 | 2 | 0.08 | 4.17 | 1.96 | 2.021 | 1.95 | 1228808 |
| 1727735400 | 1.92 | -0.07 | -3.52 | 1.99 | 1.99 | 1.92 | 836776 |
| 1727476200 | 1.99 | -0.09 | -4.33 | 2.09 | 2.09 | 1.96 | 1265287 |
| 1727389800 | 2.08 | 0.07 | 3.48 | 2.08 | 2.11 | 2.035 | 1135467 |
| 1727303400 | 2.0099999 | -0.03 | -1.47 | 2.05 | 2.085 | 2 | 1239712 |
| 1727217000 | 2.04 | 0.12 | 6.25 | 1.93 | 2.05 | 1.92 | 2371816 |
| 1727130600 | 1.92 | -0.02 | -1.03 | 1.99 | 1.99 | 1.89 | 1087329 |
| 1726871400 | 1.94 | -0.02 | -1.02 | 1.99 | 2.0299999 | 1.91 | 2431914 |
| 1726785000 | 1.96 | 0.06 | 3.16 | 1.98 | 1.99 | 1.92 | 2675052 |
| 1726698600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.96 | 1.87 | 1262554 |
| 1726612200 | 1.91 | -0.01 | -0.52 | 1.93 | 1.935 | 1.8549 | 1102313 |
| 1726525800 | 1.92 | -0.27 | -12.33 | 1.95 | 1.95 | 1.86 | 3703444 |
| 1726266600 | 2.19 | 0.14 | 6.83 | 2.1 | 2.19 | 2.07 | 1136659 |
| 1726180200 | 2.05 | 0.11 | 5.67 | 1.95 | 2.09 | 1.95 | 1049318 |
| 1726093800 | 1.94 | 0.07 | 3.74 | 1.86 | 1.94 | 1.83 | 666457 |
| 1726007400 | 1.87 | -0.01 | -0.53 | 1.9 | 1.9 | 1.79 | 732869 |
| 1725921000 | 1.88 | 0.03 | 1.62 | 1.88 | 1.88 | 1.821 | 505992 |
| 1725661800 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.8 | 900530 |
| 1725575400 | 1.95 | 0.03 | 1.56 | 1.94 | 1.98 | 1.91 | 711599 |
| 1725489000 | 1.92 | -0.05 | -2.54 | 1.97 | 1.98 | 1.9 | 405602 |
| 1725402600 | 1.97 | -0.11 | -5.29 | 2.06 | 2.07 | 1.95 | 905007 |
| 1725057000 | 2.08 | 0.06 | 2.97 | 2.02 | 2.08 | 1.99 | 843079 |
| 1724970600 | 2.02 | 0.02 | 1.00 | 2.0299999 | 2.0299999 | 1.985 | 836950 |
| 1724884200 | 2 | -0.04 | -1.96 | 2 | 2.0198999 | 1.98 | 558820 |
| 1724797800 | 2.04 | -0.03 | -1.45 | 2.0299999 | 2.055 | 2 | 444265 |
| 1724711400 | 2.07 | 0.02 | 0.98 | 2.05 | 2.08 | 2.015 | 412260 |
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
Premium
