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 | -0.02 | -2.77777777778 | 0.72 | 0.769 | 0.66 | 33265 | 0.73265987 | CS |
| 4 | -0.1155 | -14.1630901288 | 0.8155 | 0.94 | 0.66 | 151458 | 0.82694935 | CS |
| 12 | -0.121 | -14.7381242387 | 0.821 | 1.95 | 0.53 | 665840 | 0.87113653 | CS |
| 26 | 0.08 | 12.9032258065 | 0.62 | 1.95 | 0.5111 | 888064 | 0.91207407 | CS |
| 52 | -0.43 | -38.0530973451 | 1.13 | 3 | 0.5111 | 877024 | 1.30656006 | CS |
| 156 | -4.3 | -86 | 5 | 5.26 | 0.5111 | 463717 | 1.36440613 | CS |
| 260 | -4.3 | -86 | 5 | 5.26 | 0.5111 | 463717 | 1.36440613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.6828999 | -0.0488 | -6.67 | 0.7197 | 0.7197 | 0.67645 | 45933 |
| 1738280100 | 0.7317 | 0 | 0.00 | 0.728 | 0.7317 | 0.7020999 | 55419 |
| 1738193700 | 0.7317 | -0.0083 | -1.12 | 0.73 | 0.7318 | 0.6925 | 21941 |
| 1738107300 | 0.74 | 0.02 | 2.78 | 0.71 | 0.75 | 0.6951 | 15769 |
| 1738020900 | 0.72 | -0.0273 | -3.65 | 0.7 | 0.734751 | 0.66 | 40772 |
| 1737761700 | 0.7473 | -0.0127 | -1.67 | 0.72 | 0.769 | 0.7 | 32423 |
| 1737675300 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1737588900 | 0.76 | -0.02 | -2.56 | 0.78 | 0.7999 | 0.74 | 26881 |
| 1737502500 | 0.78 | -0.0164 | -2.06 | 0.7613 | 0.7961 | 0.7611 | 27043 |
| 1737156900 | 0.7964 | -0.003 | -0.38 | 0.8 | 0.8 | 0.7549 | 51748 |
| 1737070500 | 0.7994 | 0.0094 | 1.19 | 0.77 | 0.8 | 0.77 | 34904 |
| 1736984100 | 0.79 | -0.02 | -2.47 | 0.808 | 0.808 | 0.77 | 47296 |
| 1736897700 | 0.81 | 0.0275 | 3.51 | 0.7663 | 0.8188 | 0.7603 | 66538 |
| 1736811300 | 0.7825 | -0.0075 | -0.95 | 0.79 | 0.7989 | 0.7502 | 112878 |
| 1736552100 | 0.79 | -0.06727 | -7.85 | 0.84 | 0.86 | 0.71 | 349351 |
| 1736379300 | 0.85727 | 0.03337 | 4.05 | 0.8199999 | 0.94 | 0.8 | 866251 |
| 1736292900 | 0.8239 | -0.0261 | -3.07 | 0.85 | 0.85 | 0.7857 | 122602 |
| 1736206500 | 0.85 | 0 | 0.00 | 0.8679 | 0.87 | 0.8 | 280996 |
| 1735947300 | 0.85 | 0.065 | 8.28 | 0.8155 | 0.8688 | 0.753 | 421974 |
| 1735860900 | 0.785 | -0.038 | -4.62 | 0.8405 | 0.91 | 0.784 | 539053 |
| 1735688100 | 0.823 | 0.0844 | 11.43 | 0.74 | 1.36 | 0.7 | 6168065 |
| 1735601700 | 0.7386 | -0.0954 | -11.44 | 0.8001 | 0.8199 | 0.7332 | 262079 |
| 1735342500 | 0.834 | 0.034 | 4.25 | 0.8088999 | 0.8887 | 0.7012 | 722503 |
| 1735256100 | 0.8 | -0.2 | -20.00 | 0.8 | 0.94 | 0.7423 | 1814926 |
| 1735077840 | 1 | 0.2995 | 42.76 | 0.6941 | 1.95 | 0.68 | 12799435 |
| 1734996900 | 0.7005 | -0.0795 | -10.19 | 0.77 | 0.77 | 0.7 | 148777 |
| 1734737700 | 0.78 | 0.1345 | 20.84 | 0.6899999 | 0.8348 | 0.6501 | 959219 |
| 1734651300 | 0.6455 | 0.0037 | 0.58 | 0.63025 | 0.678908 | 0.6005 | 49074 |
| 1734564900 | 0.6418 | -0.0392 | -5.76 | 0.6899999 | 0.7 | 0.64 | 85603 |
| 1734478500 | 0.681 | -0.009 | -1.30 | 0.6852 | 0.6899999 | 0.6702 | 56871 |
| 1734392100 | 0.6899999 | 0.0058999 | 0.86 | 0.6911 | 0.7105 | 0.6798999 | 138319 |
| 1734132900 | 0.6841 | 0.019 | 2.86 | 0.6988 | 0.7299 | 0.67 | 89789 |
| 1734046500 | 0.6651 | -0.015 | -2.21 | 0.686751 | 0.7 | 0.6622 | 84274 |
| 1733960100 | 0.6801 | -0.0199 | -2.84 | 0.7299 | 0.7321 | 0.65 | 127367 |
| 1733873700 | 0.7 | 0.0199 | 2.93 | 0.6899999 | 0.75 | 0.6877 | 119649 |
| 1733787300 | 0.6801 | 0.0645 | 10.48 | 0.629479 | 0.75 | 0.6102 | 332643 |
| 1733528100 | 0.6156 | -0.0346 | -5.32 | 0.6901 | 0.691096 | 0.58 | 257071 |
| 1733441700 | 0.6502 | -0.0523 | -7.44 | 0.67 | 0.7125 | 0.65 | 156770 |
| 1733355300 | 0.7025 | 0.0042 | 0.60 | 0.675 | 0.72999 | 0.6388 | 230109 |
| 1733268900 | 0.6983 | -0.1297 | -15.66 | 0.7599 | 0.76 | 0.65 | 524530 |
| 1733182500 | 0.828 | -0.0299 | -3.49 | 0.94 | 1.04 | 0.782 | 5710330 |
| 1732917840 | 0.8579 | 0.1812 | 26.78 | 0.65 | 0.89 | 0.65 | 1133541 |
| 1732750500 | 0.6767 | 0.0307 | 4.75 | 0.6213 | 0.677 | 0.6213 | 31367 |
| 1732664100 | 0.646 | -0.003 | -0.46 | 0.6453 | 0.669 | 0.63 | 32443 |
| 1732577700 | 0.649 | 0.0686 | 11.82 | 0.61 | 0.649 | 0.5806 | 97771 |
| 1732318500 | 0.5804 | -0.0196 | -3.27 | 0.58 | 0.6138 | 0.58 | 62392 |
| 1732232100 | 0.6 | 0.04 | 7.14 | 0.6002 | 0.62 | 0.56 | 82076 |
| 1732145700 | 0.56 | -0.0699 | -11.10 | 0.53 | 0.6208 | 0.53 | 258854 |
| 1732059300 | 0.6299 | -0.012 | -1.87 | 0.63 | 0.6599 | 0.625648 | 13319 |
| 1731972900 | 0.6419 | -0.0694 | -9.76 | 0.7 | 0.7099 | 0.6419 | 56235 |
| 1731713700 | 0.7113 | -0.0587 | -7.62 | 0.7675999 | 0.7675999 | 0.71 | 12234 |
| 1731627300 | 0.77 | 0.01 | 1.32 | 0.76 | 0.7901 | 0.741 | 13999 |
| 1731540900 | 0.76 | -0.0499 | -6.16 | 0.7956 | 0.7956 | 0.76 | 13816 |
| 1731454500 | 0.8098999 | -0.004 | -0.49 | 0.8199999 | 0.8199999 | 0.7568 | 75150 |
| 1731368100 | 0.8139 | -0.0001 | -0.01 | 0.79 | 0.8199999 | 0.736 | 64854 |
| 1731108900 | 0.8139999 | -0.0159 | -1.92 | 0.8209999 | 0.8209999 | 0.77 | 56068 |
| 1731022500 | 0.8299 | -0.0269 | -3.14 | 0.85 | 0.85 | 0.8 | 50598 |
| 1730936100 | 0.8568 | -0.0431 | -4.79 | 0.8851 | 0.8999 | 0.7066 | 202690 |
| 1730849700 | 0.8999 | 0.0099 | 1.11 | 0.87715 | 0.9513 | 0.87 | 399126 |
| 1730763300 | 0.89 | 0.0679 | 8.26 | 0.81 | 0.89 | 0.791 | 1636406 |
| 1730500500 | 0.8221 | -0.0379 | -4.41 | 0.8933 | 0.8933 | 0.8199999 | 23489 |
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
