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 | -0.46 | -29.6774193548 | 1.55 | 1.67 | 1 | 1855367 | 1.24099279 | CS |
| 4 | 0.03 | 2.83018867925 | 1.06 | 1.99 | 0.9405 | 3712605 | 1.20869913 | CS |
| 12 | -0.32 | -22.695035461 | 1.41 | 1.99 | 0.9 | 1558773 | 1.18341415 | CS |
| 26 | -3.419 | -75.8261255267 | 4.509 | 6 | 0.9 | 1389676 | 2.52533089 | CS |
| 52 | -273.41 | -99.6029143898 | 274.5 | 282.9 | 0.9 | 3006258 | 18.62978815 | CS |
| 156 | 170562.35168 | -100.000639067 | -170561.26168 | 92640 | -159962.911566 | 1957137 | 1523.50423384 | CS |
| 260 | 250334.879414 | -100.000435419 | -250333.789414 | 92640 | -167332.373652 | 1881538 | 1336.26488235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.055 | -0.06 | -5.38 | 1.18 | 1.18 | 1.01 | 1157697 |
| 1738625700 | 1.115 | -0.01 | -0.45 | 1.06 | 1.211 | 1 | 1830894 |
| 1738366500 | 1.12 | -0.06 | -5.08 | 1.2 | 1.22 | 1.07 | 1910777 |
| 1738280100 | 1.18 | -0.23 | -16.31 | 1.41 | 1.41 | 1.12 | 2345462 |
| 1738193700 | 1.41 | -0.03 | -2.08 | 1.37 | 1.43 | 1.256 | 994938 |
| 1738107300 | 1.44 | -0.1 | -6.49 | 1.55 | 1.67 | 1.42 | 2194766 |
| 1738020900 | 1.54 | 0.18 | 13.24 | 1.3899999 | 1.99 | 1.35 | 12499586 |
| 1737761700 | 1.36 | 0.35 | 34.65 | 1.32 | 1.54 | 1.2 | 5558600 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | -0.05 | -4.72 | 1.05 | 1.05 | 1 | 344083 |
| 1737502500 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.0149999 | 504995 |
| 1737156900 | 1.05 | 0.02 | 1.94 | 1.06 | 1.07 | 1 | 489372 |
| 1737070500 | 1.03 | 0.04 | 4.02 | 1.02 | 1.06 | 0.975 | 619617 |
| 1736984100 | 0.9902 | -0.0198 | -1.96 | 1.02 | 1.04 | 0.961 | 876622 |
| 1736897700 | 1.01 | -0.06 | -5.61 | 1.05 | 1.07 | 1 | 724121 |
| 1736811300 | 1.07 | 0.03 | 2.88 | 1.02 | 1.1299999 | 1 | 1653281 |
| 1736552100 | 1.04 | -0.03 | -2.80 | 1.04 | 1.18 | 1 | 3117511 |
| 1736379300 | 1.07 | 0.06 | 5.94 | 1.01 | 1.72 | 0.9405 | 26583322 |
| 1736292900 | 1.01 | -0.01 | -0.98 | 1.06 | 1.065 | 0.99 | 866342 |
| 1736206500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 0.9946 | 682178 |
| 1735947300 | 1.06 | -0.05 | -4.50 | 1.1 | 1.11 | 0.988 | 1032927 |
| 1735860900 | 1.11 | -0.06 | -5.13 | 1.17 | 1.17 | 1.06 | 1272710 |
| 1735688100 | 1.17 | 0.05 | 4.46 | 1.23 | 1.35 | 1.06 | 4778309 |
| 1735601700 | 1.12 | 0.04 | 3.70 | 1.07 | 1.16 | 1.02 | 735123 |
| 1735342500 | 1.08 | 0 | 0.00 | 1.08 | 1.1279999 | 0.99 | 854927 |
| 1735256100 | 1.08 | 0.07 | 6.40 | 1 | 1.12 | 0.99 | 902399 |
| 1735077840 | 1.0149999 | -0.03 | -2.40 | 1.06 | 1.06 | 0.9901 | 243825 |
| 1734996900 | 1.04 | 0.05 | 5.04 | 1.01 | 1.07 | 0.9501 | 580675 |
| 1734737700 | 0.9901 | -0.0399 | -3.87 | 1 | 1.02 | 0.91 | 546562 |
| 1734651300 | 1.03 | 0.06 | 6.17 | 1.02 | 1.34 | 0.96 | 3773476 |
| 1734564900 | 0.9701 | -0.1299 | -11.81 | 1.1299999 | 1.1299999 | 0.9606 | 521046 |
| 1734478500 | 1.1 | 0.15 | 15.18 | 0.9432 | 1.12 | 0.905 | 543672 |
| 1734392100 | 0.955 | -0.065 | -6.37 | 1.03 | 1.04 | 0.9 | 237002 |
| 1734132900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1 | 118486 |
| 1734046500 | 1.03 | -0.02 | -1.90 | 1.04 | 1.05 | 1.02 | 95334 |
| 1733960100 | 1.05 | 0.03 | 2.94 | 1.03 | 1.0628 | 1 | 271977 |
| 1733873700 | 1.02 | -0.07 | -6.42 | 1.08 | 1.09 | 1 | 371490 |
| 1733787300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1399999 | 1.07 | 425673 |
| 1733528100 | 1.1 | 0.02 | 1.85 | 1.12 | 1.12 | 1.05 | 133015 |
| 1733441700 | 1.08 | -0.03 | -2.26 | 1.1 | 1.11 | 1.06 | 128669 |
| 1733355300 | 1.105 | 0.04 | 4.25 | 1.05 | 1.1099 | 1.03 | 193334 |
| 1733268900 | 1.06 | -0.02 | -1.85 | 1.1 | 1.1 | 1.04 | 217435 |
| 1733182500 | 1.08 | -0.02 | -1.82 | 1.12 | 1.1399999 | 1.052 | 289377 |
| 1732917840 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.09 | 119200 |
| 1732750500 | 1.11 | -0.13 | -10.48 | 1.2 | 1.26 | 1.1 | 423324 |
| 1732664100 | 1.24 | -0.04 | -3.13 | 1.27 | 1.29 | 1.21 | 145977 |
| 1732577700 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.24 | 144773 |
| 1732318500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.29 | 1.225 | 76540 |
| 1732232100 | 1.26 | 0.07 | 5.88 | 1.23 | 1.28 | 1.2 | 161272 |
| 1732145700 | 1.19 | -0.06 | -4.80 | 1.21 | 1.28 | 1.16 | 409626 |
| 1732059300 | 1.25 | 0.04 | 3.31 | 1.19 | 1.26 | 1.18 | 283631 |
| 1731972900 | 1.21 | -0.11 | -8.33 | 1.33 | 1.3399 | 1.15 | 593516 |
| 1731713700 | 1.32 | -0.09 | -6.38 | 1.4 | 1.4 | 1.27 | 366563 |
| 1731627300 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.35 | 337459 |
| 1731540900 | 1.45 | -0.01 | -0.68 | 1.48 | 1.48 | 1.3899999 | 176270 |
| 1731454500 | 1.46 | 0.08 | 5.80 | 1.41 | 1.53 | 1.41 | 353891 |
| 1731368100 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.3899999 | 1.32 | 184104 |
| 1731108900 | 1.35 | -0.05 | -3.57 | 1.41 | 1.41 | 1.33 | 181356 |
| 1731022500 | 1.4 | -0.02 | -1.41 | 1.43 | 1.43 | 1.35 | 121926 |
| 1730936100 | 1.42 | -0.01 | -0.70 | 1.48 | 1.48 | 1.3799999 | 180600 |
| 1730849700 | 1.43 | 0.02 | 1.42 | 1.43 | 1.4451 | 1.37 | 146043 |
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
