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 | -0.0196835 | -0.953877975438 | 2.0635239 | 2.0782724 | 2.0428192 | 0 | 0 | FX |
| 4 | 0.028956 | 1.43710477882 | 2.0148844 | 2.0782724 | 1.9908097 | 0 | 0 | FX |
| 12 | 0.0724558 | 3.67537617977 | 1.9713846 | 2.0782724 | 1.934054 | 0 | 0 | FX |
| 26 | 0.0071394 | 0.350537462298 | 2.036701 | 2.0782724 | 1.934054 | 0 | 0 | FX |
| 52 | -0.0004859 | -0.0237682213451 | 2.0443263 | 2.1119734 | 1.934054 | 0 | 0 | FX |
| 156 | 0.1022948 | 5.26873023224 | 1.9415456 | 2.6230987 | 1.8892289 | 0 | 0 | FX |
| 260 | 0.0316661 | 1.57372549684 | 2.0121743 | 2.6230987 | 1.8242576 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732838220 | 2.0463701 | -0 | -0.12 | 2.0493699 | 2.0537526 | 2.0463701 | 0 |
| 1732751820 | 2.0487702 | -0.02 | -0.83 | 2.0651253 | 2.0666357 | 2.0468114 | 0 |
| 1732665420 | 2.0658945 | -0 | -0.24 | 2.0718549 | 2.0731156 | 2.0591328 | 0 |
| 1732579020 | 2.0708277 | -0 | -0.09 | 2.0750184 | 2.0750184 | 2.0600499 | 0 |
| 1732492620 | 2.072749 | 0 | 0.00 | 2.072749 | 2.072749 | 2.072749 | 0 |
| 1732406220 | 2.072749 | 0 | 0.00 | 2.072749 | 2.072749 | 2.072749 | 0 |
| 1732319820 | 2.072749 | 0.01 | 0.45 | 2.0635239 | 2.0782724 | 2.064361 | 0 |
| 1732233420 | 2.0634353 | 0.01 | 0.52 | 2.052773 | 2.0652955 | 2.0520674 | 0 |
| 1732147020 | 2.0527114 | 0.01 | 0.30 | 2.0459473 | 2.0555796 | 2.0427821 | 0 |
| 1732060620 | 2.0465494 | -0 | -0.12 | 2.0487184 | 2.0569388 | 2.0465494 | 0 |
| 1731974220 | 2.0489956 | -0.01 | -0.31 | 2.0575867 | 2.0589901 | 2.0475358 | 0 |
| 1731887820 | 2.0553918 | 0 | 0.00 | 2.0553918 | 2.0553918 | 2.0553918 | 0 |
| 1731801420 | 2.0553918 | -0 | -0.19 | 2.0553918 | 2.0553918 | 2.0553918 | 0 |
| 1731715020 | 2.0592143 | 0.01 | 0.73 | 2.0429094 | 2.0614374 | 2.0429094 | 0 |
| 1731628620 | 2.0443834 | 0 | 0.04 | 2.0442976 | 2.05643 | 2.0433335 | 0 |
| 1731542220 | 2.0435065 | 0 | 0.22 | 2.0396476 | 2.0468909 | 2.033979 | 0 |
| 1731455820 | 2.0389745 | 0.02 | 1.06 | 2.0179589 | 2.0402975 | 2.0224188 | 0 |
| 1731369420 | 2.0175665 | 0 | 0.13 | 2.0110283 | 2.0199075 | 2.0108803 | 0 |
| 1731283020 | 2.0148814 | 0 | 0.16 | 2.0148814 | 2.0148814 | 2.0148814 | 0 |
| 1731196620 | 2.0117311 | 0 | 0.00 | 2.0117311 | 2.0117311 | 2.0117311 | 0 |
| 1731110220 | 2.0117311 | 0.01 | 0.56 | 2.0006998 | 2.0153363 | 2.0021918 | 0 |
| 1731023820 | 2.0004347 | -0.02 | -0.80 | 2.0158686 | 2.0132984 | 1.9971454 | 0 |
| 1730937420 | 2.0164834 | 0.03 | 1.29 | 1.9921461 | 2.0232921 | 2.0093036 | 0 |
| 1730851020 | 1.9908097 | -0.01 | -0.71 | 2.0058299 | 2.0046467 | 1.9908097 | 0 |
| 1730764620 | 2.0049693 | -0.01 | -0.58 | 2.0115569 | 2.0115569 | 1.9986671 | 0 |
| 1730678220 | 2.0166871 | 0 | 0.00 | 2.0166871 | 2.0166871 | 2.0166871 | 0 |
| 1730591820 | 2.0166871 | -0 | -0.10 | 2.0166871 | 2.0186529 | 2.0166871 | 0 |
| 1730505420 | 2.0186529 | 0 | 0.24 | 2.0148844 | 2.0186529 | 2.0017348 | 0 |
| 1730419020 | 2.0137705 | 0.01 | 0.47 | 2.0043794 | 2.0202269 | 1.9991048 | 0 |
| 1730332620 | 2.0043669 | 0.01 | 0.39 | 1.9954548 | 2.005718 | 1.9928937 | 0 |
| 1730246220 | 1.9965329 | -0.01 | -0.32 | 2.0025116 | 2.0041825 | 1.9955614 | 0 |
| 1730159820 | 2.0028845 | -0 | -0.11 | 2.0044178 | 2.0051028 | 1.9984661 | 0 |
| 1730073420 | 2.0051028 | 0 | 0.00 | 2.0051028 | 2.0051028 | 2.0051028 | 0 |
| 1729986960 | 2.0051028 | 0 | 0.00 | 2.0051028 | 2.0051028 | 2.0051028 | 0 |
| 1729900620 | 2.0051028 | 0 | 0.12 | 2.0030865 | 2.0051028 | 1.9989709 | 0 |
| 1729814220 | 2.0026898 | -0.01 | -0.50 | 2.0132807 | 2.0132807 | 2.0004946 | 0 |
| 1729727820 | 2.0127862 | 0.01 | 0.57 | 2.0016383 | 2.0127862 | 1.9996413 | 0 |
| 1729641420 | 2.0013974 | 0 | 0.03 | 2.0007345 | 2.0063488 | 1.9964661 | 0 |
| 1729555020 | 2.0008906 | 0.01 | 0.70 | 1.9911697 | 2.0014915 | 1.9911697 | 0 |
| 1729468620 | 1.9870226 | 0 | 0.00 | 1.9870226 | 1.9870226 | 1.9870226 | 0 |
| 1729382220 | 1.9870226 | -0 | -0.18 | 1.9870226 | 1.990608 | 1.9870226 | 0 |
| 1729295820 | 1.990608 | -0.01 | -0.30 | 1.9958641 | 1.995305 | 1.9883289 | 0 |
| 1729209420 | 1.996523 | -0 | -0.17 | 1.9994038 | 2.0012344 | 1.9950435 | 0 |
| 1729123020 | 1.9999779 | 0.01 | 0.63 | 1.988402 | 2.0011982 | 1.9870489 | 0 |
| 1729036620 | 1.9874986 | -0 | -0.05 | 1.9884138 | 1.9922825 | 1.9827814 | 0 |
| 1728950220 | 1.9885599 | -0 | -0.11 | 1.9881117 | 1.9931317 | 1.9876295 | 0 |
| 1728863820 | 1.9906811 | 0 | 0.01 | 1.9906811 | 1.9906811 | 1.9906811 | 0 |
| 1728777420 | 1.9904041 | 0 | 0.00 | 1.9904041 | 1.9904041 | 1.9904041 | 0 |
| 1728691020 | 1.9904041 | 0 | 0.06 | 1.9890245 | 1.9916147 | 1.98592 | 0 |
| 1728604620 | 1.9892393 | 0 | 0.09 | 1.987502 | 1.9939464 | 1.9848128 | 0 |
| 1728518220 | 1.9873949 | 0 | 0.23 | 1.9827264 | 1.9893651 | 1.9830399 | 0 |
| 1728431820 | 1.9829292 | -0 | -0.10 | 1.984336 | 1.9872772 | 1.9811585 | 0 |
| 1728345420 | 1.9849624 | 0.01 | 0.66 | 1.978383 | 1.987983 | 1.978383 | 0 |
| 1728259020 | 1.9719978 | 0 | 0.00 | 1.9719978 | 1.9719978 | 1.9719978 | 0 |
| 1728172620 | 1.9719978 | -0.01 | -0.42 | 1.9821103 | 1.9821103 | 1.9719978 | 0 |
| 1728086220 | 1.9802171 | 0 | 0.10 | 1.9779862 | 1.985699 | 1.9718408 | 0 |
| 1727999820 | 1.9782415 | 0.02 | 1.05 | 1.9582391 | 1.9837946 | 1.9602456 | 0 |
| 1727913420 | 1.957667 | 0 | 0.07 | 1.9558838 | 1.9597192 | 1.9531213 | 0 |
| 1727827020 | 1.9562724 | 0.01 | 0.73 | 1.9418918 | 1.9614236 | 1.9409972 | 0 |
| 1727740620 | 1.9421201 | -0 | -0.13 | 1.9430404 | 1.9456212 | 1.9359824 | 0 |
| 1727654220 | 1.9447397 | 0 | 0.00 | 1.9447397 | 1.9447397 | 1.9447397 | 0 |
| 1727567760 | 1.9447397 | 0 | 0.00 | 1.9447397 | 1.9447397 | 1.9447397 | 0 |
| 1727481360 | 1.9447397 | 0.01 | 0.40 | 1.9370732 | 1.9447397 | 1.9347838 | 0 |
| 1727395020 | 1.9370819 | -0.01 | -0.68 | 1.9502724 | 1.9481469 | 1.934054 | 0 |
| 1727308620 | 1.9504323 | 0.01 | 0.77 | 1.9342944 | 1.951679 | 1.9353153 | 0 |
| 1727222220 | 1.9354942 | -0.01 | -0.58 | 1.9465794 | 1.9480381 | 1.9354942 | 0 |
| 1727135820 | 1.946703 | -0.01 | -0.42 | 1.9505415 | 1.960837 | 1.9448699 | 0 |
| 1727049420 | 1.9548812 | 0 | 0.00 | 1.9548812 | 1.9548812 | 1.9548812 | 0 |
| 1726963020 | 1.9548812 | 0 | 0.10 | 1.9548812 | 1.9548812 | 1.9497619 | 0 |
| 1726876620 | 1.9529033 | -0 | -0.16 | 1.9569565 | 1.9574332 | 1.9486281 | 0 |
| 1726790220 | 1.9560041 | -0.01 | -0.62 | 1.9677201 | 1.967183 | 1.9534588 | 0 |
| 1726703820 | 1.9681204 | -0 | -0.24 | 1.9728419 | 1.9748612 | 1.9543073 | 0 |
| 1726617420 | 1.9727699 | 0.01 | 0.30 | 1.9665561 | 1.9759565 | 1.9637076 | 0 |
| 1726531020 | 1.9667818 | -0.01 | -0.68 | 1.9797209 | 1.9797209 | 1.9653473 | 0 |
| 1726444620 | 1.9803426 | 0 | 0.05 | 1.9821724 | 1.9821724 | 1.9803426 | 0 |
| 1726358220 | 1.9792635 | 0 | 0.00 | 1.9792635 | 1.9792635 | 1.9792635 | 0 |
| 1726271820 | 1.9792635 | 0 | 0.05 | 1.9772273 | 1.9803955 | 1.9751741 | 0 |
| 1726185420 | 1.9783659 | -0.01 | -0.70 | 1.9923331 | 1.9926499 | 1.9783659 | 0 |
| 1726099020 | 1.9922517 | 0.01 | 0.33 | 1.9865877 | 1.9969799 | 1.9816846 | 0 |
| 1726012620 | 1.9856933 | -0 | -0.09 | 1.9890986 | 1.9900986 | 1.9827102 | 0 |
| 1725926220 | 1.9874547 | 0.01 | 0.54 | 1.9779857 | 1.9874547 | 1.9779857 | 0 |
| 1725839820 | 1.9767086 | 0 | 0.00 | 1.9767086 | 1.9767086 | 1.9767086 | 0 |
| 1725753420 | 1.9767086 | -0 | -0.08 | 1.9759305 | 1.9783724 | 1.9759305 | 0 |
| 1725667020 | 1.9783724 | 0.01 | 0.35 | 1.9713846 | 1.9809602 | 1.9637961 | 0 |
| 1725580620 | 1.9714321 | -0.01 | -0.26 | 1.9762059 | 1.9762668 | 1.9706482 | 0 |
| 1725494220 | 1.9765369 | -0 | -0.22 | 1.9811695 | 1.9824933 | 1.9722693 | 0 |
| 1725407820 | 1.9809792 | 0 | 0.19 | 1.9763183 | 1.9845609 | 1.9765319 | 0 |
| 1725321420 | 1.9771836 | -0 | -0.20 | 1.9789678 | 1.9789679 | 1.9751024 | 0 |
| 1725235020 | 1.9811899 | 0 | 0.00 | 1.9811899 | 1.9811899 | 1.9811899 | 0 |
| 1725148620 | 1.9811899 | 0 | 0.00 | 1.9811899 | 1.9811899 | 1.9811899 | 0 |
| 1725062220 | 1.9811899 | 0.01 | 0.38 | 1.9732248 | 1.9811899 | 1.9682619 | 0 |
| 1724975820 | 1.9736006 | 0 | 0.24 | 1.9683116 | 1.9753693 | 1.9647699 | 0 |
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
