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 | 0.042 | 12.426035503 | 0.338 | 0.63 | 0.336 | 19366448 | 0.41993511 | CS |
| 4 | -0.0083 | -2.13752253412 | 0.3883 | 0.9499 | 0.3258 | 14302384 | 0.41760555 | CS |
| 12 | -0.8 | -67.7966101695 | 1.18 | 1.7 | 0.1515 | 7331029 | 0.52218189 | CS |
| 26 | -0.8 | -67.7966101695 | 1.18 | 6.4 | 0.1515 | 4065070 | 0.88327097 | CS |
| 52 | -0.91 | -70.5426356589 | 1.29 | 6.4 | 0.1515 | 2826529 | 0.87006355 | CS |
| 156 | -3.91 | -91.1421911422 | 4.29 | 10.5865 | 0.1515 | 2286741 | 1.11612388 | CS |
| 260 | -3.91 | -91.1421911422 | 4.29 | 10.5865 | 0.1515 | 2286741 | 1.11612388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 0.4166 | 0.0068 | 1.66 | 0.3905 | 0.425 | 0.3743 | 1055608 |
| 1782513300 | 0.4098 | 0.0072 | 1.79 | 0.385 | 0.4195 | 0.384 | 307864 |
| 1782426900 | 0.4026 | -0.0118 | -2.85 | 0.3906 | 0.405 | 0.38505 | 446680 |
| 1782340500 | 0.4144 | -0.0058 | -1.38 | 0.4 | 0.439 | 0.3777499 | 1855781 |
| 1782254100 | 0.4202 | 0.0837 | 24.87 | 0.338 | 0.63 | 0.336 | 93164995 |
| 1782167700 | 0.3365 | -0.0676 | -16.73 | 0.3852 | 0.3889 | 0.3355 | 594174 |
| 1781822100 | 0.4041 | 0.0001 | 0.02 | 0.3946 | 0.42 | 0.3946 | 375340 |
| 1781735700 | 0.404 | -0.0086 | -2.08 | 0.4099999 | 0.4245 | 0.4 | 323017 |
| 1781649300 | 0.4126 | -0.034 | -7.61 | 0.4211 | 0.450899 | 0.4011 | 496058 |
| 1781562900 | 0.4466 | 0.0428 | 10.60 | 0.401 | 0.4598 | 0.401 | 777184 |
| 1781303700 | 0.4038 | -0.0426 | -9.54 | 0.4099999 | 0.4549 | 0.4 | 1000001 |
| 1781217300 | 0.4464 | -0.0206 | -4.41 | 0.4256 | 0.4586 | 0.413 | 1306456 |
| 1781130900 | 0.467 | 0.0518 | 12.48 | 0.4357 | 0.531399 | 0.4277 | 8651783 |
| 1781044500 | 0.4152 | 0.0327 | 8.55 | 0.4099999 | 0.9499 | 0.375 | 153975497 |
| 1780958100 | 0.3825 | 0.0022 | 0.58 | 0.3469999 | 0.4409 | 0.34 | 4614083 |
| 1780698900 | 0.3803 | 0.0215 | 5.99 | 0.3337 | 0.4199 | 0.3258 | 1392412 |
| 1780612500 | 0.3588 | -0.0102 | -2.76 | 0.36 | 0.3658 | 0.33 | 345679 |
| 1780526100 | 0.369 | -0.031 | -7.75 | 0.3896 | 0.3931 | 0.3375 | 509708 |
| 1780439700 | 0.4 | 0.0072 | 1.83 | 0.3883 | 0.4263 | 0.3806 | 551675 |
| 1780353300 | 0.3928 | -0.1072 | -21.44 | 0.4145 | 0.45 | 0.39 | 1307823 |
| 1780094100 | 0.5 | -0.1989 | -28.46 | 0.4928 | 0.5504 | 0.4316 | 4089991 |
| 1780007700 | 0.6989 | 0.421 | 151.49 | 0.2832 | 0.7946 | 0.2809 | 118677607 |
| 1779921300 | 0.2779 | -0.0266 | -8.74 | 0.2751 | 0.3051 | 0.1515 | 1236834 |
| 1779834900 | 0.3045 | -0.0427 | -12.30 | 0.34 | 0.346746 | 0.3022 | 637941 |
| 1779489300 | 0.3472 | -0.0231 | -6.24 | 0.35 | 0.3673 | 0.3333 | 393301 |
| 1779402900 | 0.3703 | -0.0207 | -5.29 | 0.4079999 | 0.425 | 0.36015 | 351383 |
| 1779316500 | 0.391 | -0.0012 | -0.31 | 0.3878 | 0.45 | 0.333 | 426836 |
| 1779230100 | 0.3922 | -0.0808 | -17.08 | 0.4766 | 0.4766 | 0.35 | 992884 |
| 1779143700 | 0.473 | -0.0269 | -5.38 | 0.482 | 0.56 | 0.46 | 737071 |
| 1778884500 | 0.4999 | -0.1511 | -23.21 | 0.518 | 0.7 | 0.47 | 1656347 |
| 1778798100 | 0.651 | -0.049 | -7.00 | 0.65 | 0.72949 | 0.65 | 424021 |
| 1778711700 | 0.7 | -0.0612 | -8.04 | 0.7308 | 0.75 | 0.494949 | 2225225 |
| 1778625300 | 0.7612 | -0.8888 | -53.87 | 1.4 | 1.55 | 0.51 | 16142915 |
| 1778538900 | 1.65 | 0.55 | 50.00 | 1.08 | 1.7 | 1.06 | 3170287 |
| 1778279700 | 1.1 | 0.01 | 0.92 | 1.1 | 1.12 | 1.05 | 34204 |
| 1778193300 | 1.09 | -0.11 | -9.17 | 1.21 | 1.24 | 1.05 | 112864 |
| 1778106900 | 1.2 | 0.12 | 11.11 | 1.08 | 1.26 | 1.08 | 163342 |
| 1778020500 | 1.08 | -0.01 | -0.92 | 1.08 | 1.125 | 1.08 | 9493 |
| 1777934100 | 1.09 | -0.05 | -4.39 | 1.12 | 1.19 | 1.07 | 54520 |
| 1777674900 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.18 | 1.08 | 97667 |
| 1777588500 | 1.17 | -0.01 | -0.85 | 1.1399999 | 1.21 | 1.1399999 | 15257 |
| 1777502100 | 1.18 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1399999 | 12787 |
| 1777415700 | 1.18 | 0.02 | 1.72 | 1.16 | 1.2 | 1.1319999 | 14767 |
| 1777329300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.21 | 1.16 | 15166 |
| 1777070100 | 1.17 | -0.1 | -7.87 | 1.21 | 1.22 | 1.08 | 85011 |
| 1776983700 | 1.27 | 0.01 | 0.79 | 1.23 | 1.27 | 1.21 | 30161 |
| 1776897300 | 1.26 | 0.06 | 5.00 | 1.21 | 1.28 | 1.18 | 40620 |
| 1776810900 | 1.2 | -0.04 | -3.23 | 1.22 | 1.25 | 1.2 | 11048 |
| 1776724500 | 1.24 | 0.06 | 5.08 | 1.21 | 1.25 | 1.17 | 63790 |
| 1776465300 | 1.18 | -0.01 | -0.86 | 1.18 | 1.22 | 1.17 | 11035 |
| 1776378900 | 1.1902 | 0 | 0.02 | 1.16 | 1.23 | 1.16 | 9977 |
| 1776292500 | 1.19 | -0.01 | -0.83 | 1.2 | 1.23 | 1.18 | 31142 |
| 1776206100 | 1.2 | -0.01 | -0.83 | 1.19 | 1.23 | 1.19 | 39170 |
| 1776119700 | 1.21 | -0.03 | -2.42 | 1.22 | 1.24 | 1.1608 | 40358 |
| 1775860500 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.2 | 19175 |
| 1775774100 | 1.24 | 0.02 | 1.64 | 1.24 | 1.27 | 1.24 | 12105 |
| 1775687700 | 1.22 | 0.02 | 1.67 | 1.2549999 | 1.31 | 1.22 | 33090 |
| 1775601300 | 1.2 | 0.01 | 0.84 | 1.18 | 1.23 | 1.18 | 27208 |
| 1775514900 | 1.19 | -0.05 | -4.03 | 1.22 | 1.24 | 1.1705 | 25574 |
| 1775169300 | 1.24 | 0.15 | 13.76 | 1.09 | 1.3 | 1.075 | 116077 |
| 1775082900 | 1.09 | 0.03 | 2.83 | 1.05 | 1.17 | 1.05 | 54610 |
| 1774996500 | 1.06 | 0.03 | 2.91 | 1.05 | 1.07 | 1.01 | 33772 |
| 1774910100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.1358 | 1.03 | 42926 |
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.
