Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0398 | 4.91358024691 | 0.81 | 0.8499 | 0.7801 | 437364 | 0.81262768 | CS |
| 4 | 0.0267 | 3.24383428502 | 0.8231 | 0.9391 | 0.7801 | 554920 | 0.85668578 | CS |
| 12 | -0.1702 | -16.6862745098 | 1.02 | 1.12 | 0.78 | 816638 | 0.91709896 | CS |
| 26 | -0.8702 | -50.5930232558 | 1.72 | 1.798 | 0.78 | 718727 | 1.08824592 | CS |
| 52 | -0.0602 | -6.61538461538 | 0.91 | 1.798 | 0.7324 | 824173 | 1.06674483 | CS |
| 156 | -1.3402 | -61.196347032 | 2.19 | 8.01 | 0.7324 | 1249961 | 3.23355649 | CS |
| 260 | -0.4202 | -33.0866141732 | 1.27 | 8.01 | 0.33 | 2215285 | 1.6865434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8273 | 0.0228 | 2.83 | 0.808 | 0.85 | 0.7965 | 434504 |
| 1737070500 | 0.8045 | -0.0215 | -2.60 | 0.8219999 | 0.8219999 | 0.7901 | 184510 |
| 1736984100 | 0.826 | 0.0293 | 3.68 | 0.81 | 0.8299 | 0.79 | 290521 |
| 1736897700 | 0.7967 | -0.0102 | -1.26 | 0.8 | 0.8260999 | 0.7801 | 750869 |
| 1736811300 | 0.8068999 | -0.0295 | -3.53 | 0.8199999 | 0.8371 | 0.8 | 449797 |
| 1736552100 | 0.8364 | 0.0057 | 0.69 | 0.8168 | 0.8385 | 0.802 | 466840 |
| 1736379300 | 0.8307 | -0.0312 | -3.62 | 0.857901 | 0.857901 | 0.8179999 | 632713 |
| 1736292900 | 0.8619 | -0.0179 | -2.03 | 0.8898 | 0.8999 | 0.85 | 477849 |
| 1736206500 | 0.8798 | -0.0047 | -0.53 | 0.888 | 0.9391 | 0.8719 | 822657 |
| 1735947300 | 0.8845 | 0.0344 | 4.05 | 0.86 | 0.89 | 0.84 | 533811 |
| 1735860900 | 0.8501 | -0.021 | -2.41 | 0.875 | 0.92 | 0.841 | 858422 |
| 1735688100 | 0.8711 | -0.0089 | -1.01 | 0.86 | 0.9 | 0.8591 | 729415 |
| 1735601700 | 0.88 | -0.0113 | -1.27 | 0.874 | 0.889899 | 0.85 | 475083 |
| 1735342500 | 0.8913 | -0.0087 | -0.97 | 0.898 | 0.9 | 0.8698 | 428072 |
| 1735256100 | 0.9 | 0.0239 | 2.73 | 0.8689 | 0.92 | 0.86 | 480698 |
| 1735077840 | 0.8761 | 0.0301 | 3.56 | 0.848 | 0.8897 | 0.841 | 412196 |
| 1734996900 | 0.846 | -0.0399 | -4.50 | 0.86 | 0.8874 | 0.846 | 568633 |
| 1734737700 | 0.8859 | 0.0429 | 5.09 | 0.8179999 | 0.9091 | 0.8179999 | 748604 |
| 1734651300 | 0.843 | -0.0239 | -2.76 | 0.87 | 0.8867 | 0.8219999 | 1192151 |
| 1734564900 | 0.8669 | -0.0585 | -6.32 | 0.9157 | 0.928 | 0.8669 | 1567516 |
| 1734478500 | 0.9254 | -0.0146 | -1.55 | 0.93 | 0.949 | 0.9 | 516785 |
| 1734392100 | 0.94 | 0.02 | 2.17 | 0.93 | 0.96 | 0.92 | 636224 |
| 1734132900 | 0.92 | -0.0316 | -3.32 | 0.9605 | 0.981199 | 0.9 | 1074451 |
| 1734046500 | 0.9516 | -0.0084 | -0.88 | 0.99 | 1 | 0.94 | 532453 |
| 1733960100 | 0.96 | 0.0042 | 0.44 | 0.96 | 1 | 0.932 | 806336 |
| 1733873700 | 0.9558 | 0.0226 | 2.42 | 0.961551 | 1.04 | 0.9333 | 1404347 |
| 1733787300 | 0.9332 | -0.0079 | -0.84 | 0.94 | 0.968 | 0.9249 | 358295 |
| 1733528100 | 0.9411 | -0.0048 | -0.51 | 0.9431 | 0.9597 | 0.93 | 201402 |
| 1733441700 | 0.9459 | -0.0162 | -1.68 | 0.96 | 0.97 | 0.88995 | 3118790 |
| 1733355300 | 0.9621 | -0.0368 | -3.68 | 1.01 | 1.01 | 0.9501 | 582078 |
| 1733268900 | 0.9989 | -0.0261 | -2.55 | 1.04 | 1.0791 | 0.97 | 1430811 |
| 1733182500 | 1.025 | 0.02 | 2.50 | 1.02 | 1.03 | 0.9801 | 690216 |
| 1732917840 | 1 | 0.0225 | 2.30 | 0.99 | 1.0399 | 0.9722 | 1328680 |
| 1732750500 | 0.9775 | -0.0015 | -0.15 | 0.9988 | 1 | 0.9703 | 224087 |
| 1732664100 | 0.979 | -0.031 | -3.07 | 1 | 1.02 | 0.95 | 596339 |
| 1732577700 | 1.01 | 0.07 | 7.36 | 0.9614 | 1.05 | 0.9601 | 695318 |
| 1732318500 | 0.9408 | -0.0249 | -2.58 | 0.9449 | 0.99 | 0.930001 | 696347 |
| 1732232100 | 0.9657 | 0.0157 | 1.65 | 0.957999 | 0.9661 | 0.89551 | 729821 |
| 1732145700 | 0.95 | -0.0249 | -2.55 | 0.98 | 0.995999 | 0.925 | 403250 |
| 1732059300 | 0.9749 | 0.1332 | 15.83 | 0.84605 | 1.08 | 0.8445 | 2005762 |
| 1731972900 | 0.8417 | 0.0303 | 3.73 | 0.8285 | 0.8499 | 0.788 | 661290 |
| 1731713700 | 0.8114 | -0.0305 | -3.62 | 0.8313 | 0.833 | 0.78 | 1015910 |
| 1731627300 | 0.8419 | -0.0161 | -1.88 | 0.8677 | 0.8757 | 0.8300999 | 438478 |
| 1731540900 | 0.858 | 0.006 | 0.70 | 0.8799 | 0.88 | 0.85 | 692996 |
| 1731454500 | 0.852 | -0.073 | -7.89 | 0.9406 | 0.974 | 0.8238 | 1686130 |
| 1731368100 | 0.925 | 0.075 | 8.82 | 0.9332 | 1 | 0.907 | 2300419 |
| 1731108900 | 0.85 | -0.16 | -15.84 | 1 | 1.0299 | 0.795 | 4458221 |
| 1731022500 | 1.01 | 0.01 | 1.00 | 1.0204 | 1.03 | 1.01 | 318152 |
| 1730936100 | 1 | -0.02 | -1.96 | 1.06 | 1.06 | 1 | 657345 |
| 1730849700 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 0.9952 | 542703 |
| 1730763300 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.02 | 241305 |
| 1730500500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 1.02 | 196442 |
| 1730414100 | 1.03 | -0.02 | -1.90 | 1.0571 | 1.06 | 1.02 | 243742 |
| 1730327700 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1076 | 1.04 | 305598 |
| 1730241300 | 1.1 | 0 | 0.00 | 1.1076 | 1.12 | 1.09 | 282870 |
| 1730154900 | 1.1 | 0.05 | 4.76 | 1.0799 | 1.11 | 1.07 | 423747 |
| 1729895700 | 1.05 | 0.06 | 5.79 | 1.02 | 1.08 | 1 | 603474 |
| 1729809300 | 0.9925 | -0.0675 | -6.37 | 1.06 | 1.07 | 0.9833 | 1114971 |
| 1729722900 | 1.06 | -0.06 | -5.36 | 1.1 | 1.12 | 1.055 | 662641 |
| 1729636500 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.105 | 493268 |
| 1729550100 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.15 | 231572 |
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
