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 | -0.179 | -17.9 | 1 | 1.05 | 0.79 | 218460 | 0.8670971 | CS |
| 4 | -0.1293 | -13.6062296117 | 0.9503 | 1.05 | 0.7191 | 243863 | 0.87133604 | CS |
| 12 | -0.419 | -33.7903225806 | 1.24 | 2.1 | 0.7191 | 500878 | 1.33047052 | CS |
| 26 | -0.115 | -12.2863247863 | 0.936 | 2.11 | 0.7191 | 378736 | 1.41478791 | CS |
| 52 | -0.038 | -4.42374854482 | 0.859 | 2.9289 | 0.7191 | 422357 | 1.60490118 | CS |
| 156 | -35.179 | -97.7194444444 | 36 | 47.6 | 0.63 | 594060 | 10.05296039 | CS |
| 260 | -109.179 | -99.2536363636 | 110 | 429 | 0.63 | 961509 | 84.85969398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 0.8345 | -0.0006 | -0.07 | 0.8199999 | 0.843236 | 0.795 | 106681 |
| 1739316900 | 0.8351 | -0.0012 | -0.14 | 0.835 | 0.876 | 0.79 | 181124 |
| 1739230500 | 0.8363 | -0.015 | -1.76 | 0.84 | 0.862 | 0.8 | 213322 |
| 1738971300 | 0.8513 | -0.0586 | -6.44 | 0.9097 | 0.9198 | 0.8398 | 161454 |
| 1738884900 | 0.9099 | -0.0781 | -7.90 | 1 | 1.05 | 0.85 | 429717 |
| 1738798500 | 0.988 | 0.1076 | 12.22 | 0.919 | 1.0189999 | 0.8804 | 775928 |
| 1738712100 | 0.8804 | 0.1049 | 13.53 | 0.77 | 0.8999 | 0.7551 | 267367 |
| 1738625700 | 0.7755 | -0.0035 | -0.45 | 0.799 | 0.799 | 0.755 | 86615 |
| 1738366500 | 0.779 | 0.01 | 1.30 | 0.78 | 0.78 | 0.75 | 90369 |
| 1738280100 | 0.769 | -0.001 | -0.13 | 0.78 | 0.79 | 0.7392 | 265249 |
| 1738193700 | 0.77 | -0.0202 | -2.56 | 0.79 | 0.8 | 0.7191 | 384273 |
| 1738107300 | 0.7902 | -0.0318 | -3.87 | 0.83 | 0.85 | 0.786 | 268121 |
| 1738020900 | 0.8219999 | -0.0386 | -4.49 | 0.86 | 0.9 | 0.8169999 | 173668 |
| 1737761700 | 0.8606 | -0.0406 | -4.51 | 0.91 | 0.9346 | 0.85 | 471088 |
| 1737675300 | 0.9012 | 0 | 0.00 | 0.9012 | 0.9012 | 0.9012 | 0 |
| 1737588900 | 0.9012 | -0.0345 | -3.69 | 0.94 | 0.9632 | 0.88 | 175510 |
| 1737502500 | 0.9357 | -0.0242 | -2.52 | 0.9997 | 0.9997 | 0.913 | 120143 |
| 1737156900 | 0.9599 | 0.0295 | 3.17 | 0.94 | 0.9849 | 0.9312 | 131904 |
| 1737070500 | 0.9304 | -0.0199 | -2.09 | 0.9503 | 0.98 | 0.926 | 86992 |
| 1736984100 | 0.9503 | 0.0057 | 0.60 | 0.93 | 0.9701 | 0.9028 | 149047 |
| 1736897700 | 0.9446 | 0.0156 | 1.68 | 0.93 | 0.963099 | 0.9078 | 91171 |
| 1736811300 | 0.929 | -0.031 | -3.23 | 0.95 | 0.965 | 0.89 | 299782 |
| 1736552100 | 0.96 | -0.05 | -4.95 | 0.995 | 1.0099 | 0.9205 | 208532 |
| 1736379300 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0399 | 0.97 | 235836 |
| 1736292900 | 1.04 | -0.03 | -2.80 | 1.0601 | 1.12 | 1.02 | 210293 |
| 1736206500 | 1.07 | -0.03 | -2.73 | 1.115 | 1.1399 | 1.07 | 150823 |
| 1735947300 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1493 | 1.09 | 135560 |
| 1735860900 | 1.12 | 0.09 | 8.74 | 1.035 | 1.1685 | 1.03 | 303248 |
| 1735688100 | 1.03 | 0 | 0.00 | 1.02 | 1.06 | 0.99 | 337753 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.035 | 1.035 | 0.98 | 440972 |
| 1735342500 | 1.02 | -0.09 | -8.11 | 1.085 | 1.0999 | 1 | 474261 |
| 1735256100 | 1.11 | 0.06 | 5.71 | 1.02 | 1.1399999 | 1.02 | 289026 |
| 1735077840 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1 | 188293 |
| 1734996900 | 1.06 | 0.01 | 0.95 | 1.1 | 1.1 | 1.0049999 | 353522 |
| 1734737700 | 1.05 | 0.04 | 3.96 | 0.9801 | 1.1 | 0.96 | 839181 |
| 1734651300 | 1.01 | -0.04 | -3.81 | 1.118 | 1.12 | 0.96 | 791944 |
| 1734564900 | 1.05 | -0.11 | -9.48 | 1.1727 | 1.22 | 1 | 877491 |
| 1734478500 | 1.16 | -0.06 | -4.92 | 1.1273 | 1.2 | 1.05 | 995888 |
| 1734392100 | 1.22 | -0.08 | -6.15 | 1.27 | 1.27 | 1.2 | 974535 |
| 1734132900 | 1.3 | -0.68 | -34.34 | 1.47 | 1.57 | 1.21 | 4001856 |
| 1734046500 | 1.98 | 0.25 | 14.45 | 1.74 | 2.1 | 1.71 | 3163928 |
| 1733960100 | 1.73 | 0.04 | 2.37 | 1.715 | 1.88 | 1.6299999 | 1637405 |
| 1733873700 | 1.69 | 0 | 0.00 | 1.6581999 | 1.81 | 1.6 | 1765445 |
| 1733787300 | 1.69 | 0.02 | 1.20 | 1.691 | 1.84 | 1.6566 | 301255 |
| 1733528100 | 1.67 | 0.03 | 1.83 | 1.649 | 1.7 | 1.5906 | 191888 |
| 1733441700 | 1.6399999 | 0.05 | 3.14 | 1.6399999 | 1.6894 | 1.57 | 335806 |
| 1733355300 | 1.59 | -0.11 | -6.47 | 1.66 | 1.6773 | 1.51 | 248233 |
| 1733268900 | 1.7 | -0.01 | -0.58 | 1.6806 | 1.75 | 1.57 | 313615 |
| 1733182500 | 1.71 | -0.03 | -1.72 | 1.775 | 1.9 | 1.6006 | 468173 |
| 1732917840 | 1.74 | 0.17 | 10.83 | 1.5162 | 1.77 | 1.5162 | 279386 |
| 1732750500 | 1.57 | 0.02 | 1.29 | 1.53 | 1.65 | 1.53 | 181664 |
| 1732664100 | 1.55 | 0.04 | 2.65 | 1.545 | 1.59 | 1.46 | 226952 |
| 1732577700 | 1.51 | 0.08 | 5.59 | 1.48 | 1.62 | 1.45 | 543421 |
| 1732318500 | 1.43 | 0.12 | 9.16 | 1.31 | 1.44 | 1.3001 | 270848 |
| 1732232100 | 1.31 | 0.09 | 7.38 | 1.24 | 1.36 | 1.205 | 380860 |
| 1732145700 | 1.22 | -0.09 | -6.87 | 1.26 | 1.2799 | 1.19 | 114053 |
| 1732059300 | 1.31 | 0.11 | 9.17 | 1.245 | 1.3799999 | 1.21 | 486141 |
| 1731972900 | 1.2 | 0.03 | 2.56 | 1.17 | 1.219 | 1.16 | 219276 |
| 1731713700 | 1.17 | -0.14 | -10.69 | 1.34 | 1.3493 | 1.1612 | 146757 |
| 1731627300 | 1.31 | 0.18 | 15.93 | 1.1869 | 1.32 | 1.17 | 292486 |
| 1731540900 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.21 | 1.11 | 381483 |
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
