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 | -0.01085 | -3.55796032136 | 0.30495 | 0.3107 | 0.2702 | 6890342 | 0.28830663 | DR |
| 4 | -0.073 | -19.8855897576 | 0.3671 | 0.375 | 0.2702 | 9677735 | 0.32449518 | DR |
| 12 | -0.1549 | -34.4988864143 | 0.449 | 0.589 | 0.2702 | 10262494 | 0.43417021 | DR |
| 26 | -0.5409 | -64.7784431138 | 0.835 | 0.95 | 0.2702 | 12251949 | 0.53544658 | DR |
| 52 | -0.3949 | -57.3149492017 | 0.689 | 2.22 | 0.2702 | 28507034 | 0.97069445 | DR |
| 156 | -1.9559 | -86.9288888889 | 2.25 | 3.4899 | 0.2702 | 18183377 | 1.1999135 | DR |
| 260 | -7.1259 | -96.0363881402 | 7.42 | 11.18 | 0.2702 | 12344429 | 1.70828475 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.29 | 0.0065001 | 2.29 | 0.2881 | 0.2929 | 0.2803 | 5570779 |
| 1783031700 | 0.2834999 | -0.0045 | -1.56 | 0.2938 | 0.3106999 | 0.2702 | 7930871 |
| 1782945300 | 0.288 | 0.0009 | 0.31 | 0.2801 | 0.2999 | 0.2801 | 6725177 |
| 1782858900 | 0.2871 | -0.011 | -3.69 | 0.29 | 0.293 | 0.28 | 7836707 |
| 1782772500 | 0.2980999 | -0.0022 | -0.73 | 0.30495 | 0.3051 | 0.2849999 | 5068611 |
| 1782513300 | 0.3003 | 0.003 | 1.01 | 0.2943 | 0.3084 | 0.2849999 | 5021627 |
| 1782426900 | 0.2973 | -0.0236 | -7.35 | 0.3225 | 0.3297 | 0.2940999 | 9511997 |
| 1782340500 | 0.3209 | -0.0201 | -5.89 | 0.341 | 0.35 | 0.3187999 | 6811634 |
| 1782254100 | 0.341 | -0.0099 | -2.82 | 0.3409 | 0.3593 | 0.3316 | 7028562 |
| 1782167700 | 0.3509 | 0.0223 | 6.79 | 0.3351 | 0.375 | 0.3347 | 12796555 |
| 1781822100 | 0.3286 | -0.0022 | -0.67 | 0.3441 | 0.3441 | 0.3253 | 29369376 |
| 1781735700 | 0.3308 | -0.0139 | -4.03 | 0.35345 | 0.3568 | 0.3245 | 7295990 |
| 1781649300 | 0.3447 | -0.0065 | -1.85 | 0.3501 | 0.367 | 0.3401 | 8903037 |
| 1781562900 | 0.3512 | 0.031 | 9.68 | 0.3469999 | 0.368 | 0.34 | 11424940 |
| 1781303700 | 0.3202 | -0.0103 | -3.12 | 0.3343999 | 0.339799 | 0.3101 | 9662675 |
| 1781217300 | 0.3305 | 0.0093 | 2.90 | 0.327 | 0.3355 | 0.315 | 8660563 |
| 1781130900 | 0.3212 | -0.0088 | -2.67 | 0.325 | 0.3387 | 0.321 | 7623758 |
| 1781044500 | 0.33 | -0.0243 | -6.86 | 0.3522 | 0.3648 | 0.3291 | 14821584 |
| 1780958100 | 0.3543 | -0.0038 | -1.06 | 0.3671 | 0.37 | 0.3522 | 7705619 |
| 1780698900 | 0.3580999 | -0.0309 | -7.94 | 0.38 | 0.3821 | 0.358 | 18784329 |
| 1780612500 | 0.389 | 0.0134 | 3.57 | 0.3696 | 0.4046 | 0.36 | 8636537 |
| 1780526100 | 0.3756 | -0.0188 | -4.77 | 0.39 | 0.3972 | 0.374 | 9367524 |
| 1780439700 | 0.3943999 | -0.0137 | -3.36 | 0.39 | 0.403 | 0.39 | 7192947 |
| 1780353300 | 0.4081 | -0.0052 | -1.26 | 0.4 | 0.4089 | 0.3931 | 8698469 |
| 1780094100 | 0.4133 | 0.0018 | 0.44 | 0.4099 | 0.428 | 0.401 | 9409897 |
| 1780007700 | 0.4115 | 0.0165 | 4.18 | 0.395 | 0.415 | 0.3806 | 9987859 |
| 1779921300 | 0.395 | -0.008 | -1.99 | 0.4 | 0.4029 | 0.3861 | 14764603 |
| 1779834900 | 0.403 | -0.012 | -2.89 | 0.42035 | 0.4221 | 0.402 | 10981459 |
| 1779489300 | 0.415 | 0.002 | 0.48 | 0.4099999 | 0.438 | 0.4099999 | 9791625 |
| 1779402900 | 0.413 | -0.023 | -5.28 | 0.43 | 0.4349 | 0.4068 | 12520554 |
| 1779316500 | 0.436 | 0.019 | 4.56 | 0.42 | 0.4572 | 0.42 | 9119245 |
| 1779230100 | 0.417 | -0.0657 | -13.61 | 0.4104 | 0.43 | 0.4015 | 19944307 |
| 1779143700 | 0.4827 | -0.0177 | -3.54 | 0.4988 | 0.499 | 0.4706 | 6730524 |
| 1778884500 | 0.5004 | -0.027 | -5.12 | 0.5001 | 0.5081 | 0.4802 | 6256621 |
| 1778798100 | 0.5274 | 0.0204 | 4.02 | 0.52 | 0.5274 | 0.49 | 7432709 |
| 1778711700 | 0.507 | 0.0174 | 3.55 | 0.4857 | 0.513 | 0.479 | 5718489 |
| 1778625300 | 0.4896 | -0.0104 | -2.08 | 0.4944 | 0.5083 | 0.476 | 9020521 |
| 1778538900 | 0.5 | -0.0095 | -1.86 | 0.5 | 0.5149 | 0.4771 | 10313686 |
| 1778279700 | 0.5094999 | -0.0055 | -1.07 | 0.525 | 0.5274 | 0.5006 | 8142824 |
| 1778193300 | 0.515 | -0.039 | -7.04 | 0.554 | 0.5547 | 0.515 | 7416762 |
| 1778106900 | 0.554 | 0.0055 | 1.00 | 0.55 | 0.5598999 | 0.5222 | 10339058 |
| 1778020500 | 0.5485 | 0.0085 | 1.57 | 0.5575 | 0.5648 | 0.53 | 8098451 |
| 1777934100 | 0.54 | 0.0224001 | 4.33 | 0.526 | 0.56 | 0.525 | 11297264 |
| 1777674900 | 0.5175999 | -0.0156 | -2.93 | 0.535 | 0.543 | 0.5168 | 7284836 |
| 1777588500 | 0.5332 | 0.0532 | 11.08 | 0.478 | 0.5465 | 0.478 | 34855910 |
| 1777502100 | 0.48 | -0.0077 | -1.58 | 0.49 | 0.4903 | 0.469 | 5626411 |
| 1777415700 | 0.4877 | -0.0111 | -2.23 | 0.5 | 0.5 | 0.48 | 6631297 |
| 1777329300 | 0.4988 | -0.0174 | -3.37 | 0.516 | 0.52 | 0.495 | 6612677 |
| 1777070100 | 0.5162 | 0.0127001 | 2.52 | 0.536 | 0.536 | 0.5128 | 5176519 |
| 1776983700 | 0.5034999 | -0.0465 | -8.45 | 0.5541 | 0.5554 | 0.495 | 9505577 |
| 1776897300 | 0.55 | 0.0209 | 3.95 | 0.5649999 | 0.589 | 0.55 | 9458830 |
| 1776810900 | 0.5291 | -0.0414 | -7.26 | 0.576 | 0.5827 | 0.527 | 10964958 |
| 1776724500 | 0.5705 | -0.0035 | -0.61 | 0.56 | 0.5835 | 0.5316 | 13218501 |
| 1776465300 | 0.574 | 0.0474 | 9.00 | 0.5512 | 0.5874 | 0.551 | 15802593 |
| 1776378900 | 0.5266 | -0.0234 | -4.25 | 0.556 | 0.557 | 0.5155 | 8535683 |
| 1776292500 | 0.55 | 0.0384 | 7.51 | 0.5089 | 0.56 | 0.491 | 17294422 |
| 1776206100 | 0.5116 | 0.0314 | 6.54 | 0.4999 | 0.53 | 0.4968 | 14605225 |
| 1776119700 | 0.4802 | 0.0219 | 4.78 | 0.449 | 0.4802 | 0.432 | 5079952 |
| 1775860500 | 0.4583 | 0.0157 | 3.55 | 0.4468 | 0.468 | 0.4426 | 5503164 |
| 1775774100 | 0.4426 | 0.0028 | 0.64 | 0.4324 | 0.4441 | 0.4164 | 8219936 |
| 1775687700 | 0.4398 | 0.025 | 6.03 | 0.4449 | 0.455 | 0.428 | 9996317 |
| 1775601300 | 0.4148 | 0.0007 | 0.17 | 0.413 | 0.4199 | 0.4 | 4586946 |
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.
