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 | 0.0052 | 0.727374457966 | 0.7149 | 0.83 | 0.6803 | 60954 | 0.76935493 | CS |
| 4 | 0.1701 | 30.9272727273 | 0.55 | 0.8801 | 0.5038 | 110425 | 0.74189672 | CS |
| 12 | 0.1701 | 30.9272727273 | 0.55 | 0.8801 | 0.41 | 98373 | 0.62451338 | CS |
| 26 | -0.2799 | -27.99 | 1 | 2.98 | 0.41 | 1171532 | 1.37032366 | CS |
| 52 | -0.5099 | -41.4552845528 | 1.23 | 2.98 | 0.41 | 649968 | 1.35019042 | CS |
| 156 | -33.4799 | -97.8944444444 | 34.2 | 39.8 | 0.41 | 304362 | 3.50218031 | CS |
| 260 | -65.6799 | -98.9155120482 | 66.4 | 96.6 | 0.41 | 254368 | 14.89439805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.7201 | -0.0289 | -3.86 | 0.7393 | 0.760051 | 0.6803 | 18868 |
| 1734564900 | 0.749 | -0.0511 | -6.39 | 0.8091 | 0.83 | 0.749 | 61616 |
| 1734478500 | 0.8001 | 0.0151 | 1.92 | 0.7601 | 0.83 | 0.76 | 52563 |
| 1734392100 | 0.785 | 0.075 | 10.56 | 0.738 | 0.8 | 0.72 | 143467 |
| 1734132900 | 0.71 | -0.0451 | -5.97 | 0.7149 | 0.75 | 0.6807 | 28255 |
| 1734046500 | 0.7551 | -0.0069 | -0.91 | 0.809499 | 0.809499 | 0.7403 | 35191 |
| 1733960100 | 0.762 | -0.073 | -8.74 | 0.83 | 0.8447 | 0.7598 | 62539 |
| 1733873700 | 0.835 | 0.0472001 | 5.99 | 0.80505 | 0.8569 | 0.8 | 150359 |
| 1733787300 | 0.7877999 | 0.0577999 | 7.92 | 0.7591 | 0.81 | 0.759 | 90975 |
| 1733528100 | 0.73 | 0.07 | 10.61 | 0.6798999 | 0.73 | 0.6203 | 58088 |
| 1733441700 | 0.66 | -0.0323 | -4.67 | 0.675 | 0.7917999 | 0.64 | 65000 |
| 1733355300 | 0.6923 | -0.0702 | -9.21 | 0.751 | 0.7548 | 0.6298 | 37299 |
| 1733268900 | 0.7625 | -0.0509 | -6.26 | 0.74995 | 0.8801 | 0.6959999 | 156667 |
| 1733182500 | 0.8134 | 0.1634 | 25.14 | 0.674 | 0.88 | 0.661 | 620201 |
| 1732917840 | 0.65 | -0.017 | -2.55 | 0.6739 | 0.674 | 0.6105 | 126545 |
| 1732750500 | 0.667 | 0.0703 | 11.78 | 0.59 | 0.667 | 0.542201 | 101756 |
| 1732664100 | 0.5967 | 0.0257001 | 4.50 | 0.56 | 0.6102 | 0.56 | 81210 |
| 1732577700 | 0.5709999 | 0.0109999 | 1.96 | 0.579999 | 0.582 | 0.56 | 73256 |
| 1732318500 | 0.56 | 0.0118 | 2.15 | 0.55 | 0.56 | 0.5038 | 134221 |
| 1732232100 | 0.5482 | 0.0582 | 11.88 | 0.485 | 0.55 | 0.48495 | 126800 |
| 1732145700 | 0.49 | 0.009 | 1.87 | 0.481 | 0.5074 | 0.46 | 30959 |
| 1732059300 | 0.481 | -0.0094 | -1.92 | 0.47 | 0.5039 | 0.4599 | 31130 |
| 1731972900 | 0.4904 | -0.0455 | -8.49 | 0.51 | 0.5135 | 0.4099999 | 268995 |
| 1731713700 | 0.5359 | -0.0124 | -2.26 | 0.588 | 0.588 | 0.5101 | 55797 |
| 1731627300 | 0.5483 | -0.0217 | -3.81 | 0.5586 | 0.5954 | 0.54 | 56166 |
| 1731540900 | 0.5699999 | -0.0093 | -1.61 | 0.59 | 0.5936 | 0.5524 | 44605 |
| 1731454500 | 0.5793 | 0.0463 | 8.69 | 0.5349 | 0.58 | 0.5349 | 100702 |
| 1731368100 | 0.533 | -0.022 | -3.96 | 0.55 | 0.5625 | 0.52 | 41759 |
| 1731108900 | 0.555 | -0.0045 | -0.80 | 0.5699999 | 0.59 | 0.5322 | 120754 |
| 1731022500 | 0.5595 | 0.0205 | 3.80 | 0.5305 | 0.5782 | 0.501 | 644451 |
| 1730936100 | 0.539 | 0.0175 | 3.36 | 0.5101 | 0.539 | 0.5 | 31015 |
| 1730849700 | 0.5215 | -0.0325 | -5.87 | 0.5328 | 0.55 | 0.51 | 37482 |
| 1730763300 | 0.554 | -0.026 | -4.48 | 0.58 | 0.59 | 0.5535 | 9533 |
| 1730500500 | 0.58 | -0.0264 | -4.35 | 0.577 | 0.6056 | 0.55 | 5477 |
| 1730414100 | 0.6064 | 0.0464 | 8.29 | 0.599 | 0.6064 | 0.545 | 74490 |
| 1730327700 | 0.56 | -0.0274 | -4.66 | 0.5874 | 0.6 | 0.56 | 52309 |
| 1730241300 | 0.5874 | -0.0221 | -3.63 | 0.6075 | 0.6095 | 0.5699999 | 34498 |
| 1730154900 | 0.6095 | 0.0245 | 4.19 | 0.5679999 | 0.6196 | 0.5679999 | 33927 |
| 1729895700 | 0.585 | -0.0326 | -5.28 | 0.596 | 0.635 | 0.5703 | 40733 |
| 1729809300 | 0.6176 | 0.0119 | 1.96 | 0.6042999 | 0.6498 | 0.561 | 31946 |
| 1729722900 | 0.6057 | -0.0423 | -6.53 | 0.6687999 | 0.6795 | 0.5826 | 38737 |
| 1729636500 | 0.648 | 0.0132 | 2.08 | 0.679 | 0.6865 | 0.6008 | 64221 |
| 1729550100 | 0.6348 | 0.0078 | 1.24 | 0.63 | 0.6949999 | 0.6 | 69370 |
| 1729290900 | 0.627 | 0.0448 | 7.69 | 0.56 | 0.627 | 0.56 | 115228 |
| 1729204500 | 0.5822 | -0.0178 | -2.97 | 0.59 | 0.62 | 0.5812 | 85061 |
| 1729118100 | 0.6 | 0.1 | 20.00 | 0.5145 | 0.6 | 0.5 | 374362 |
| 1729031700 | 0.5 | -0.01 | -1.96 | 0.495 | 0.534299 | 0.495 | 31014 |
| 1728945300 | 0.51 | -0.03 | -5.56 | 0.52 | 0.539299 | 0.49 | 59180 |
| 1728686100 | 0.54 | -0.005 | -0.92 | 0.5253 | 0.5447 | 0.5056 | 11645 |
| 1728599700 | 0.545 | -0.0049 | -0.89 | 0.5499 | 0.5499 | 0.5256 | 28820 |
| 1728513300 | 0.5499 | -0.0291 | -5.03 | 0.56 | 0.5699999 | 0.5301 | 70871 |
| 1728426900 | 0.579 | 0.0090001 | 1.58 | 0.5703 | 0.58 | 0.5461 | 64829 |
| 1728340500 | 0.5699999 | -0.01 | -1.72 | 0.6 | 0.6 | 0.55 | 110992 |
| 1728081300 | 0.58 | 0.029 | 5.26 | 0.5699999 | 0.58 | 0.535 | 35468 |
| 1727994900 | 0.551 | 0.0394 | 7.70 | 0.512 | 0.58 | 0.506 | 295298 |
| 1727908500 | 0.5116 | 0.0114 | 2.28 | 0.5063 | 0.5199 | 0.5 | 80810 |
| 1727822100 | 0.5002 | -0.01 | -1.96 | 0.5222 | 0.5222 | 0.4904 | 103971 |
| 1727735520 | 0.5102 | -0.0142 | -2.71 | 0.525 | 0.525001 | 0.4952 | 139772 |
| 1727476500 | 0.5244 | -0.0376 | -6.69 | 0.55 | 0.55 | 0.52 | 52782 |
| 1727390100 | 0.562 | 0.0765 | 15.76 | 0.4939 | 0.562 | 0.47 | 361525 |
| 1727303700 | 0.4855 | -0.009499 | -1.92 | 0.5 | 0.5 | 0.441 | 195136 |
| 1727217300 | 0.494999 | 0.003699 | 0.75 | 0.49 | 0.51 | 0.481 | 71564 |
| 1727130900 | 0.4913 | -0.0187 | -3.67 | 0.53 | 0.53 | 0.481 | 126734 |
| 1726871700 | 0.51 | -0.0266 | -4.96 | 0.542 | 0.549 | 0.51 | 107727 |
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
