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 | 0.0172 | 2.04615750654 | 0.8406 | 0.9076 | 0.81 | 78148 | 0.86951717 | CS |
| 4 | 0.0228 | 2.73053892216 | 0.835 | 1.39 | 0.7997 | 376600 | 1.05905056 | CS |
| 12 | -0.2422 | -22.0181818182 | 1.1 | 1.39 | 0.76 | 141480 | 1.03701935 | CS |
| 26 | -0.2622 | -23.4107142857 | 1.12 | 1.39 | 0.65 | 100456 | 1.02302157 | CS |
| 52 | -0.2222 | -20.5740740741 | 1.08 | 4.47 | 0.65 | 2596225 | 3.33738354 | CS |
| 156 | -1.9922 | -69.901754386 | 2.85 | 17.49 | 0.46 | 1287879 | 3.99841851 | CS |
| 260 | -2.1222 | -71.2147651007 | 2.98 | 17.49 | 0.4 | 949863 | 3.64205287 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.8320999 | -0.0379 | -4.36 | 0.8672 | 0.8707 | 0.8201 | 83556 |
| 1781735700 | 0.87 | 0.0274 | 3.25 | 0.83 | 0.9009 | 0.8233 | 57944 |
| 1781649300 | 0.8426 | -0.0268 | -3.08 | 0.8599 | 0.869099 | 0.813401 | 21761 |
| 1781562900 | 0.8694 | 0.0115 | 1.34 | 0.85 | 0.9076 | 0.831 | 76985 |
| 1781303700 | 0.8579 | -0.0321 | -3.61 | 0.8895 | 0.8895 | 0.81 | 131689 |
| 1781217300 | 0.89 | -0.0138 | -1.53 | 0.8406 | 0.89 | 0.8405 | 102361 |
| 1781130900 | 0.9038 | -0.2162 | -19.30 | 1.04 | 1.04 | 0.8349 | 881325 |
| 1781044500 | 1.12 | -0.05 | -4.27 | 1.16 | 1.21 | 1.0101 | 796892 |
| 1780958100 | 1.17 | 0.16 | 15.84 | 1.11 | 1.3899999 | 1.04 | 2078685 |
| 1780698900 | 1.01 | -0.08 | -7.34 | 1.08 | 1.3899999 | 0.905 | 1161836 |
| 1780612500 | 1.09 | 0 | 0.00 | 1.06 | 1.15 | 1.0144 | 539592 |
| 1780526100 | 1.09 | 0.11 | 11.68 | 0.9758 | 1.1 | 0.934 | 113577 |
| 1780439700 | 0.976 | -0.094 | -8.79 | 1.07 | 1.07 | 0.93 | 145789 |
| 1780353300 | 1.07 | 0.04 | 3.88 | 1.09 | 1.18 | 1.04 | 537914 |
| 1780094100 | 1.03 | 0.19 | 22.90 | 0.8028 | 1.045 | 0.8028 | 452954 |
| 1780007700 | 0.8381 | -0.0128 | -1.50 | 0.8002 | 0.85 | 0.8002 | 16312 |
| 1779921300 | 0.8509 | 0.005901 | 0.70 | 0.83 | 0.87 | 0.8263 | 4357 |
| 1779834900 | 0.844999 | -0.005001 | -0.59 | 0.7997 | 0.929 | 0.7997 | 20739 |
| 1779489300 | 0.85 | 0.0155 | 1.86 | 0.8199999 | 0.8563 | 0.8199999 | 5328 |
| 1779402900 | 0.8345 | 0.0236 | 2.91 | 0.835 | 0.8499 | 0.8199999 | 9354 |
| 1779316500 | 0.8109 | -0.0291 | -3.46 | 0.8428 | 0.8685 | 0.8058999 | 15598 |
| 1779230100 | 0.84 | -0.0169 | -1.97 | 0.8337 | 0.87 | 0.790101 | 23041 |
| 1779143700 | 0.8569 | 0.0335 | 4.07 | 0.8145 | 0.8889 | 0.79 | 43956 |
| 1778884500 | 0.8234 | -0.0226 | -2.67 | 0.8147 | 0.9098 | 0.8137 | 9272 |
| 1778798100 | 0.846 | 0.0459 | 5.74 | 0.8 | 0.865 | 0.8 | 24097 |
| 1778711700 | 0.8001 | -0.021 | -2.56 | 0.8435 | 0.865 | 0.79 | 24621 |
| 1778625300 | 0.8211 | -0.0062 | -0.75 | 0.827 | 0.8399 | 0.8199999 | 9437 |
| 1778538900 | 0.8273 | -0.0127 | -1.51 | 0.86 | 0.865 | 0.79 | 37884 |
| 1778279700 | 0.84 | 0 | 0.00 | 0.8395 | 0.8999 | 0.8395 | 10711 |
| 1778193300 | 0.84 | -0.0104 | -1.22 | 0.8199999 | 0.875 | 0.8199999 | 17107 |
| 1778106900 | 0.8504 | -0.0186 | -2.14 | 0.848 | 0.884 | 0.848 | 32421 |
| 1778020500 | 0.869 | 0.029 | 3.45 | 0.860352 | 0.9147 | 0.84 | 23769 |
| 1777934100 | 0.84 | -0.0401 | -4.56 | 0.9 | 0.9 | 0.84 | 8019 |
| 1777674900 | 0.8801 | 0.0051 | 0.58 | 0.8719 | 0.93 | 0.8719 | 7107 |
| 1777588500 | 0.875 | -0.015 | -1.69 | 0.8906 | 0.95 | 0.871 | 13211 |
| 1777502100 | 0.89 | 0.013 | 1.48 | 0.8822 | 0.9055 | 0.88 | 4663 |
| 1777415700 | 0.877 | -0.0185 | -2.07 | 0.9078 | 0.9692 | 0.877 | 7847 |
| 1777329300 | 0.8955 | -0.0016 | -0.18 | 0.87 | 0.97 | 0.87 | 29332 |
| 1777070100 | 0.8971 | -0.0214 | -2.33 | 0.9 | 0.97 | 0.871 | 44281 |
| 1776983700 | 0.9185 | 0.0186 | 2.07 | 0.909 | 1.0299 | 0.8801 | 65911 |
| 1776897300 | 0.8999 | 0.0099 | 1.11 | 0.9 | 0.9 | 0.871 | 32698 |
| 1776810900 | 0.89 | -0.0125 | -1.39 | 0.913 | 0.92 | 0.88 | 4509 |
| 1776724500 | 0.9025 | 0.017 | 1.92 | 0.88 | 0.9456 | 0.88 | 6296 |
| 1776465300 | 0.8855 | -0.0145 | -1.61 | 0.9494 | 0.95 | 0.8711 | 11069 |
| 1776378900 | 0.9 | -0.05 | -5.26 | 0.9213 | 0.934616 | 0.9 | 16635 |
| 1776292500 | 0.95 | 0.0689 | 7.82 | 0.921 | 0.95 | 0.89 | 34618 |
| 1776206100 | 0.8811 | 0.006 | 0.69 | 0.8977 | 0.944805 | 0.8568 | 24565 |
| 1776119700 | 0.8751 | -0.0349 | -3.84 | 0.93 | 0.93 | 0.852101 | 32877 |
| 1775860500 | 0.91 | 0.0784 | 9.43 | 0.8586 | 0.91 | 0.825 | 62511 |
| 1775774100 | 0.8316 | -0.0243 | -2.84 | 0.86 | 0.8699 | 0.820001 | 25550 |
| 1775687700 | 0.8559 | -0.0002 | -0.02 | 0.8561 | 0.9 | 0.85 | 9787 |
| 1775601300 | 0.8561 | -0.0291 | -3.29 | 0.8959 | 0.9075 | 0.8561 | 8345 |
| 1775514900 | 0.8852 | -0.0401 | -4.33 | 0.9253 | 0.93 | 0.8776 | 13688 |
| 1775169300 | 0.9253 | -0.0279 | -2.93 | 0.9341 | 1.018 | 0.9151 | 13028 |
| 1775082900 | 0.9532 | 0.1573 | 19.76 | 0.829 | 0.99 | 0.8202 | 56105 |
| 1774996500 | 0.7959 | -0.0422 | -5.04 | 0.83 | 0.85 | 0.76 | 21305 |
| 1774910100 | 0.8381 | -0.0919 | -9.88 | 0.93 | 0.96 | 0.8381 | 61368 |
| 1774650900 | 0.93 | -0.09 | -8.82 | 1.05 | 1.05 | 0.92 | 131075 |
| 1774564500 | 1.02 | -0.1 | -8.93 | 1.05 | 1.09 | 0.9969 | 31450 |
| 1774478100 | 1.12 | -0.04 | -3.10 | 1.22 | 1.22 | 1.0872 | 44367 |
| 1774391700 | 1.1558 | -0.05 | -4.48 | 1.1399999 | 1.25 | 1.055 | 243148 |
| 1774305300 | 1.21 | 0.13 | 12.04 | 1.065 | 1.34 | 0.9736 | 526845 |
| 1774046100 | 1.08 | 0.14 | 15.24 | 0.9114 | 1.09 | 0.89 | 202357 |
| 1773959700 | 0.9372 | 0.15435 | 19.72 | 0.7804 | 0.947 | 0.7501 | 428991 |
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.
