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 | -0.0583 | -7.24403578529 | 0.8048 | 0.8799 | 0.7123 | 1773697 | 0.79547701 | CS |
| 4 | 0.0527 | 7.59584894782 | 0.6938 | 1.05 | 0.57 | 3053249 | 0.80704365 | CS |
| 12 | 0.4065 | 119.558823529 | 0.34 | 1.05 | 0.2534 | 2594505 | 0.6362365 | CS |
| 26 | 0.4725 | 172.445255474 | 0.274 | 1.05 | 0.231 | 2419659 | 0.49164095 | CS |
| 52 | -1.7235 | -69.7773279352 | 2.47 | 7.82 | 0.221 | 2659521 | 0.92356385 | CS |
| 156 | -3.2635 | -81.3840399002 | 4.01 | 7.82 | 0.221 | 1317115 | 1.00111772 | CS |
| 260 | -3.2635 | -81.3840399002 | 4.01 | 7.82 | 0.221 | 1317115 | 1.00111772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 0.7302 | -0.0841 | -10.33 | 0.8279 | 0.83 | 0.7301 | 1298516 |
| 1782945000 | 0.8143 | -0.0057 | -0.70 | 0.8309 | 0.8309 | 0.7763 | 897766 |
| 1782858600 | 0.8199999 | 0.0107999 | 1.33 | 0.8259 | 0.85 | 0.7869 | 1063268 |
| 1782772200 | 0.8092 | 0.0592 | 7.89 | 0.745 | 0.8799 | 0.7123 | 3093101 |
| 1782513000 | 0.75 | -0.06 | -7.41 | 0.8 | 0.8 | 0.7298 | 2346925 |
| 1782426600 | 0.81 | 0.0099 | 1.24 | 0.8048 | 0.8431 | 0.8 | 1466708 |
| 1782340200 | 0.8001 | -0.12 | -13.04 | 0.9263 | 0.9459 | 0.79 | 4871424 |
| 1782253800 | 0.9201 | -0.0733 | -7.38 | 0.9434 | 0.96 | 0.8802 | 1980129 |
| 1782167400 | 0.9934 | 0.009 | 0.91 | 0.986 | 1.05 | 0.9451 | 4777910 |
| 1781821800 | 0.9844 | 0.0719 | 7.88 | 0.8984 | 1.01 | 0.8725 | 5532544 |
| 1781735400 | 0.9125 | 0.1125 | 14.06 | 0.8209 | 0.9299 | 0.7874 | 4299795 |
| 1781649000 | 0.8 | 0.03 | 3.90 | 0.7643 | 0.8247 | 0.7154 | 4822608 |
| 1781562600 | 0.77 | -0.04 | -4.94 | 0.8345 | 0.8599 | 0.7534999 | 4377508 |
| 1781303400 | 0.81 | 0.109 | 15.55 | 0.702 | 0.8278 | 0.7000999 | 5014672 |
| 1781217000 | 0.701 | 0.0653 | 10.27 | 0.6361 | 0.7099 | 0.6152 | 1812065 |
| 1781130600 | 0.6357 | 0.0108 | 1.73 | 0.6438 | 0.6977 | 0.6202 | 940379 |
| 1781044200 | 0.6249 | 0.0187 | 3.08 | 0.6056 | 0.65 | 0.5699999 | 2387233 |
| 1780957800 | 0.6062 | 0.0042 | 0.70 | 0.7 | 0.7 | 0.5704 | 3190709 |
| 1780698600 | 0.602 | -0.0814 | -11.91 | 0.674 | 0.674 | 0.5805 | 2054282 |
| 1780612200 | 0.6834 | -0.0766 | -10.08 | 0.6938 | 0.7599 | 0.638 | 3081999 |
| 1780525800 | 0.76 | 0.0224 | 3.04 | 0.7321 | 0.81 | 0.6901 | 1907795 |
| 1780439400 | 0.7376 | -0.066 | -8.21 | 0.7873 | 0.7883 | 0.7128 | 1694989 |
| 1780353000 | 0.8036 | 0.0036 | 0.45 | 0.8119 | 0.8119 | 0.768 | 1811691 |
| 1780093800 | 0.8 | 0.0108 | 1.37 | 0.786 | 0.8199 | 0.7308 | 1537712 |
| 1780007400 | 0.7892 | -0.0321 | -3.91 | 0.79 | 0.8086 | 0.7314 | 2217819 |
| 1779921000 | 0.8213 | 0.1213 | 17.33 | 0.6901 | 0.8213 | 0.6797 | 4141768 |
| 1779834600 | 0.7 | -0.1097 | -13.55 | 0.84 | 0.86 | 0.65 | 3985078 |
| 1779489000 | 0.8097 | 0.0297 | 3.81 | 0.8 | 0.89 | 0.7721 | 4704098 |
| 1779402600 | 0.78 | 0.1358 | 21.08 | 0.6442 | 0.8199999 | 0.6133 | 5683506 |
| 1779316200 | 0.6442 | -0.0058 | -0.89 | 0.68 | 0.68 | 0.6163999 | 1571461 |
| 1779229800 | 0.65 | 0.0301 | 4.86 | 0.65 | 0.672 | 0.6 | 3182247 |
| 1779143400 | 0.6199 | 0.0281 | 4.75 | 0.6 | 0.66 | 0.5201 | 2916466 |
| 1778884200 | 0.5918 | 0.0018 | 0.31 | 0.574 | 0.64 | 0.55 | 2375743 |
| 1778797800 | 0.59 | 0.0108 | 1.86 | 0.58 | 0.625 | 0.5326999 | 2805177 |
| 1778711400 | 0.5792 | 0.119 | 25.86 | 0.475 | 0.5858 | 0.4364 | 4845552 |
| 1778625000 | 0.4602 | -0.0198 | -4.13 | 0.488 | 0.5315 | 0.43 | 5507240 |
| 1778538600 | 0.48 | 0.0581 | 13.77 | 0.419 | 0.48 | 0.4 | 3144477 |
| 1778279400 | 0.4219 | 0.0619 | 17.19 | 0.3572 | 0.43 | 0.3421 | 3855045 |
| 1778193000 | 0.36 | 0.0245 | 7.30 | 0.34 | 0.365 | 0.32 | 1753490 |
| 1778106600 | 0.3355 | 0.0136 | 4.22 | 0.32 | 0.35 | 0.31 | 2424565 |
| 1778020200 | 0.3219 | 0.0121 | 3.91 | 0.314 | 0.3331 | 0.3026499 | 1646592 |
| 1777933800 | 0.3098 | 0.0148 | 5.02 | 0.2923 | 0.3192 | 0.2841 | 1632103 |
| 1777674600 | 0.295 | 0.008 | 2.79 | 0.289 | 0.2972 | 0.2785 | 1283526 |
| 1777588200 | 0.287 | 0.01 | 3.61 | 0.28 | 0.2998 | 0.28 | 1586846 |
| 1777501800 | 0.277 | -0.0188 | -6.36 | 0.2980999 | 0.3052 | 0.276 | 1917699 |
| 1777415400 | 0.2958 | 0.0018 | 0.61 | 0.3001 | 0.3074 | 0.2905 | 1143299 |
| 1777329000 | 0.294 | -0.008 | -2.65 | 0.3163 | 0.3163 | 0.2862 | 1371436 |
| 1777069800 | 0.302 | 0.0016 | 0.53 | 0.3 | 0.3071999 | 0.2911 | 1194586 |
| 1776983400 | 0.3004 | -0.0087 | -2.81 | 0.324 | 0.328 | 0.2887 | 1308208 |
| 1776897000 | 0.3091 | 0.0012 | 0.39 | 0.3044 | 0.3197 | 0.3 | 595372 |
| 1776810600 | 0.3079 | -0.0216 | -6.56 | 0.33 | 0.33 | 0.3 | 1024745 |
| 1776724200 | 0.3295 | 0.0175 | 5.61 | 0.3169 | 0.3316 | 0.3133 | 1164377 |
| 1776465000 | 0.312 | -0.0121 | -3.73 | 0.323 | 0.3477 | 0.2534 | 5566505 |
| 1776378600 | 0.3241 | -0.0049 | -1.49 | 0.3262 | 0.35 | 0.3066999 | 3206596 |
| 1776292200 | 0.329 | -0.0113 | -3.32 | 0.34 | 0.34393 | 0.32 | 1631226 |
| 1776205800 | 0.3403 | 0.0043 | 1.28 | 0.338 | 0.3479999 | 0.3258 | 1561994 |
| 1776119400 | 0.336 | 0.006 | 1.82 | 0.3307 | 0.3449 | 0.315 | 983052 |
| 1775860200 | 0.33 | -0.0071 | -2.11 | 0.3367 | 0.341 | 0.3186 | 776979 |
| 1775773800 | 0.3371 | -0.0036 | -1.06 | 0.34 | 0.351 | 0.3255 | 808495 |
| 1775687400 | 0.3407 | -0.0002 | -0.06 | 0.365 | 0.365 | 0.3358 | 1466920 |
| 1775601000 | 0.3409 | -0.0231 | -6.35 | 0.353 | 0.3577 | 0.3332 | 517634 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
