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 | -0.0112 | -4.14354421014 | 0.2703 | 0.287 | 0.2251 | 616100 | 0.25100943 | CS |
| 4 | -0.2509 | -49.1960784314 | 0.51 | 0.5101 | 0.2251 | 1820460 | 0.33567171 | CS |
| 12 | -0.8209 | -76.0092592593 | 1.08 | 1.42 | 0.2251 | 885485 | 0.55289993 | CS |
| 26 | -2.0009 | -88.5353982301 | 2.26 | 5.8694 | 0.2251 | 1118978 | 2.38678388 | CS |
| 52 | -37.2409 | -99.3090666667 | 37.5 | 37.5 | 0.2251 | 645649 | 3.49530856 | CS |
| 156 | -43.8409 | -99.4124716553 | 44.1 | 166.5 | 0.2251 | 636098 | 4.42601924 | CS |
| 260 | -43.8409 | -99.4124716553 | 44.1 | 166.5 | 0.2251 | 636098 | 4.42601924 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.251 | -0.0056 | -2.18 | 0.2522 | 0.2626 | 0.24 | 272986 |
| 1783636500 | 0.2566 | 0.0036 | 1.42 | 0.2516 | 0.2614 | 0.2428 | 534199 |
| 1783550100 | 0.253 | 0.0146 | 6.12 | 0.24 | 0.253 | 0.2251 | 493914 |
| 1783463700 | 0.2384 | -0.0153 | -6.03 | 0.258 | 0.258 | 0.229 | 512032 |
| 1783377300 | 0.2537 | -0.0073 | -2.80 | 0.2703 | 0.287 | 0.2451 | 924256 |
| 1783031700 | 0.261 | -0.026 | -9.06 | 0.297 | 0.2999 | 0.2581 | 629501 |
| 1782945300 | 0.287 | 0.0086 | 3.09 | 0.2683 | 0.3191 | 0.26665 | 777643 |
| 1782858900 | 0.2784 | 0.0285 | 11.40 | 0.25 | 0.3336 | 0.25 | 4205906 |
| 1782772500 | 0.2499 | -0.0404 | -13.92 | 0.297 | 0.297 | 0.2412 | 1045081 |
| 1782513300 | 0.2903 | -0.0087 | -2.91 | 0.299 | 0.31079 | 0.2756 | 923357 |
| 1782426900 | 0.299 | 0.0151 | 5.32 | 0.2897 | 0.36 | 0.2819999 | 2614330 |
| 1782340500 | 0.2839 | -0.1101 | -27.94 | 0.362 | 0.377 | 0.2601 | 4148973 |
| 1782254100 | 0.394 | 0.0308 | 8.48 | 0.368 | 0.509 | 0.364 | 13685604 |
| 1782167700 | 0.3632 | -0.01765 | -4.63 | 0.3877 | 0.3996 | 0.3558 | 333621 |
| 1781822100 | 0.38085 | -0.02115 | -5.26 | 0.4099999 | 0.4190999 | 0.38 | 299638 |
| 1781735700 | 0.402 | -0.0151 | -3.62 | 0.4399 | 0.4399 | 0.395 | 558663 |
| 1781649300 | 0.4171 | -0.0387 | -8.49 | 0.4502 | 0.4502 | 0.412 | 423471 |
| 1781562900 | 0.4558 | -0.0192 | -4.04 | 0.5 | 0.5081 | 0.4401 | 397247 |
| 1781303700 | 0.475 | -0.025 | -5.00 | 0.51 | 0.5101 | 0.47 | 260846 |
| 1781217300 | 0.5 | -0.0013 | -0.26 | 0.5191 | 0.5299 | 0.48 | 271820 |
| 1781130900 | 0.5013 | -0.0865 | -14.72 | 0.5702 | 0.5797 | 0.5 | 267038 |
| 1781044500 | 0.5878 | -0.0362 | -5.80 | 0.6568 | 0.67 | 0.5444 | 379351 |
| 1780958100 | 0.624 | 0.104 | 20.00 | 0.53 | 0.6284999 | 0.53 | 225235 |
| 1780698900 | 0.52 | -0.04 | -7.14 | 0.5611 | 0.58 | 0.52 | 448663 |
| 1780612500 | 0.56 | 0.027 | 5.07 | 0.535 | 0.5944 | 0.53 | 305562 |
| 1780526100 | 0.533 | -0.0621 | -10.44 | 0.578 | 0.59 | 0.52 | 391213 |
| 1780439700 | 0.5951 | -0.0699 | -10.51 | 0.642 | 0.66 | 0.59 | 361851 |
| 1780353300 | 0.665 | -0.0101 | -1.50 | 0.6751 | 0.678 | 0.63 | 372470 |
| 1780094100 | 0.6751 | -0.0719 | -9.63 | 0.7387 | 0.77 | 0.67 | 550843 |
| 1780007700 | 0.747 | -0.053 | -6.63 | 0.8 | 0.8036 | 0.71705 | 522857 |
| 1779921300 | 0.8 | -0.055 | -6.43 | 0.855 | 0.8684 | 0.8 | 444838 |
| 1779834900 | 0.855 | -0.0251 | -2.85 | 0.9101 | 0.9408 | 0.84 | 217204 |
| 1779489300 | 0.8801 | -0.02 | -2.22 | 0.9106 | 0.959899 | 0.8611 | 172764 |
| 1779402900 | 0.9001 | -0.0799 | -8.15 | 0.967 | 0.995 | 0.882 | 372866 |
| 1779316500 | 0.98 | 0.0472 | 5.06 | 0.96 | 1.02 | 0.96 | 421104 |
| 1779230100 | 0.9328 | 0.0882 | 10.44 | 0.86 | 1.06 | 0.8447 | 459661 |
| 1779143700 | 0.8446 | -0.1057 | -11.12 | 0.9581 | 0.9581 | 0.8376 | 649009 |
| 1778884500 | 0.9503 | -0.0697 | -6.83 | 1 | 1.0358 | 0.94 | 485466 |
| 1778798100 | 1.02 | 0 | 0.00 | 1.04 | 1.06 | 1 | 262442 |
| 1778711700 | 1.02 | -0.01 | -0.97 | 1.02 | 1.045 | 1.01 | 154699 |
| 1778625300 | 1.03 | 0 | 0.00 | 1.05 | 1.054 | 1.01 | 262253 |
| 1778538900 | 1.03 | -0.08 | -7.21 | 1.12 | 1.1379999 | 1.03 | 341683 |
| 1778279700 | 1.11 | 0.02 | 1.83 | 1.05 | 1.1299999 | 1.05 | 147620 |
| 1778193300 | 1.09 | -0.1 | -8.40 | 1.22 | 1.22 | 1.02 | 929218 |
| 1778106900 | 1.19 | 0.01 | 0.85 | 1.24 | 1.31 | 1.185 | 347431 |
| 1778020500 | 1.18 | -0.01 | -0.84 | 1.21 | 1.24 | 1.1008 | 378024 |
| 1777934100 | 1.19 | -0.02 | -1.65 | 1.18 | 1.42 | 1.18 | 702023 |
| 1777674900 | 1.21 | 0.2 | 19.80 | 1.01 | 1.2299 | 1.01 | 607403 |
| 1777588500 | 1.01 | 0 | 0.00 | 1.02 | 1.1299999 | 1 | 528441 |
| 1777502100 | 1.01 | -0.05 | -4.72 | 1.04 | 1.08 | 1 | 234590 |
| 1777415700 | 1.06 | 0.02 | 1.92 | 1.03 | 1.06 | 0.99 | 410964 |
| 1777329300 | 1.04 | -0.06 | -5.45 | 1.1 | 1.11 | 1.02 | 484699 |
| 1777070100 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.02 | 410581 |
| 1776983700 | 1.08 | 0 | 0.00 | 1.11 | 1.1299999 | 1.03 | 775341 |
| 1776897300 | 1.08 | 0.02 | 1.89 | 1.15 | 1.15 | 1.02 | 712086 |
| 1776810900 | 1.06 | -0.18 | -14.52 | 1.29 | 1.34 | 1.03 | 1086352 |
| 1776724500 | 1.24 | 0.02 | 1.64 | 1.22 | 1.2999 | 1.1399999 | 916267 |
| 1776465300 | 1.22 | 0.15 | 14.02 | 1.08 | 1.25 | 1.08 | 692439 |
| 1776378900 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1299999 | 1.05 | 288924 |
| 1776292500 | 1.08 | 0.02 | 1.89 | 1.06 | 1.1299999 | 1.04 | 412772 |
| 1776206100 | 1.06 | 0.01 | 0.95 | 1.1 | 1.1299999 | 1.03 | 286833 |
| 1776119700 | 1.05 | 0.06 | 5.77 | 1.02 | 1.07 | 0.9927 | 218239 |
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.
