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 | 0.04 | 2.27272727273 | 1.76 | 1.8 | 1.5628 | 36642 | 1.64989859 | CS |
| 4 | 0 | 0 | 1.8 | 1.9 | 1.5628 | 44608 | 1.7367381 | CS |
| 12 | -0.39 | -17.8082191781 | 2.19 | 2.38 | 1.55 | 90380 | 1.75569521 | CS |
| 26 | -1.43 | -44.2724458204 | 3.23 | 3.6434 | 1.55 | 73416 | 2.30464441 | CS |
| 52 | -2.6 | -59.0909090909 | 4.4 | 5.86 | 1.55 | 79976 | 3.20337846 | CS |
| 156 | -1.19 | -39.7993311037 | 2.99 | 7.5 | 1.55 | 62833 | 3.66921198 | CS |
| 260 | -6.2 | -77.5 | 8 | 22.5 | 1.55 | 120051 | 7.71617944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.6399999 | 1.575 | 40482 |
| 1739489700 | 1.6299999 | 0.03 | 1.87 | 1.59 | 1.68 | 1.5628 | 39417 |
| 1739403300 | 1.6 | -0.09 | -5.33 | 1.6598 | 1.7207 | 1.57 | 55813 |
| 1739316900 | 1.69 | -0.04 | -2.31 | 1.74 | 1.75 | 1.6399999 | 43236 |
| 1739230500 | 1.73 | 0.07 | 3.90 | 1.66 | 1.76 | 1.66 | 17843 |
| 1738971300 | 1.665 | -0.07 | -3.76 | 1.76 | 1.7999 | 1.66 | 26902 |
| 1738884900 | 1.73 | -0.05 | -2.81 | 1.76 | 1.82 | 1.72 | 44529 |
| 1738798500 | 1.78 | -0.01 | -0.28 | 1.8 | 1.8619 | 1.7461 | 49059 |
| 1738712100 | 1.785 | 0.03 | 2.00 | 1.755 | 1.87 | 1.74 | 49053 |
| 1738625700 | 1.75 | -0.04 | -2.23 | 1.74 | 1.785 | 1.66 | 45453 |
| 1738366500 | 1.79 | 0.13 | 7.83 | 1.65 | 1.82 | 1.65 | 49324 |
| 1738280100 | 1.66 | -0.03 | -1.78 | 1.65 | 1.79 | 1.65 | 80367 |
| 1738193700 | 1.69 | -0.03 | -1.74 | 1.72 | 1.76 | 1.67 | 44988 |
| 1738107300 | 1.72 | -0.08 | -4.44 | 1.8 | 1.8354 | 1.71 | 48595 |
| 1738020900 | 1.8 | -0.03 | -1.64 | 1.77 | 1.89 | 1.77 | 26137 |
| 1737761700 | 1.83 | 0.02 | 1.10 | 1.87 | 1.89 | 1.75 | 33329 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.04 | -2.16 | 1.88 | 1.9 | 1.76 | 47505 |
| 1737502500 | 1.85 | 0.05 | 2.78 | 1.78 | 1.89 | 1.74 | 58342 |
| 1737156900 | 1.8 | 0.02 | 1.12 | 1.8 | 1.845 | 1.75 | 43052 |
| 1737070500 | 1.78 | 0.02 | 1.14 | 1.77 | 1.785 | 1.75 | 18036 |
| 1736984100 | 1.76 | 0.02 | 1.15 | 1.76 | 1.88 | 1.71 | 34808 |
| 1736897700 | 1.74 | 0.15 | 9.43 | 1.61 | 1.78 | 1.595 | 60000 |
| 1736811300 | 1.59 | -0.12 | -6.74 | 1.69 | 1.7 | 1.57 | 102447 |
| 1736552100 | 1.705 | -0.02 | -0.87 | 1.73 | 1.7366 | 1.66 | 72718 |
| 1736379300 | 1.72 | -0.27 | -13.57 | 1.97 | 1.98 | 1.72 | 101535 |
| 1736292900 | 1.99 | -0.04 | -1.97 | 2.1824 | 2.25 | 1.95 | 196317 |
| 1736206500 | 2.0299999 | 0.23 | 12.78 | 1.8 | 2.15 | 1.8 | 324932 |
| 1735947300 | 1.8 | 0.06 | 3.45 | 1.77 | 1.8369 | 1.7 | 42713 |
| 1735860900 | 1.74 | 0.16 | 10.13 | 1.595 | 1.75 | 1.568 | 63866 |
| 1735688100 | 1.58 | -0.1 | -5.95 | 1.68 | 1.7299 | 1.56 | 124993 |
| 1735601700 | 1.68 | 0.01 | 0.60 | 1.68 | 1.75 | 1.6399999 | 221112 |
| 1735342500 | 1.67 | 0.02 | 1.21 | 1.69 | 1.77 | 1.6477 | 202811 |
| 1735256100 | 1.65 | -0.08 | -4.62 | 1.7 | 1.75 | 1.58 | 311314 |
| 1735077840 | 1.73 | 0.08 | 4.85 | 1.62 | 1.8 | 1.6 | 62548 |
| 1734996900 | 1.65 | -0.06 | -3.51 | 1.7 | 1.7 | 1.59 | 82791 |
| 1734737700 | 1.71 | 0.12 | 7.55 | 1.5855 | 1.73 | 1.5701 | 114829 |
| 1734651300 | 1.59 | 0.01 | 0.63 | 1.62 | 1.67 | 1.55 | 95755 |
| 1734564900 | 1.58 | -0.09 | -5.39 | 1.68 | 1.7133 | 1.55 | 91199 |
| 1734478500 | 1.67 | -0.08 | -4.57 | 1.71 | 1.73 | 1.66 | 42233 |
| 1734392100 | 1.75 | 0.03 | 1.74 | 1.8103 | 1.8131 | 1.7 | 47956 |
| 1734132900 | 1.72 | -0.07 | -3.91 | 1.7608 | 1.81 | 1.7 | 33563 |
| 1734046500 | 1.79 | 0.03 | 1.70 | 1.76 | 1.87 | 1.7271 | 92426 |
| 1733960100 | 1.76 | 0.07 | 4.14 | 1.66 | 1.77 | 1.66 | 78373 |
| 1733873700 | 1.69 | -0.13 | -7.14 | 1.82 | 1.82 | 1.67 | 52816 |
| 1733787300 | 1.82 | 0.06 | 3.41 | 1.75 | 1.88 | 1.67 | 81871 |
| 1733528100 | 1.76 | 0 | 0.00 | 1.7696 | 1.82 | 1.702 | 75167 |
| 1733441700 | 1.76 | 0.06 | 3.53 | 1.735 | 1.78 | 1.61 | 134099 |
| 1733355300 | 1.7 | -0.03 | -1.73 | 1.79 | 1.84 | 1.7 | 70777 |
| 1733268900 | 1.73 | -0.09 | -4.95 | 1.87 | 1.87 | 1.7 | 65690 |
| 1733182500 | 1.82 | -0.08 | -4.21 | 1.92 | 1.9452 | 1.7 | 123736 |
| 1732917840 | 1.9 | 0.3 | 18.75 | 1.748 | 1.9231 | 1.66 | 160421 |
| 1732750500 | 1.6 | -0.38 | -19.19 | 2.0099 | 2.0185 | 1.56 | 410561 |
| 1732664100 | 1.98 | -0.03 | -1.49 | 2.1 | 2.128 | 1.95 | 76195 |
| 1732577700 | 2.0099999 | -0.05 | -2.43 | 2.14 | 2.18 | 2 | 48574 |
| 1732318500 | 2.06 | -0.31 | -13.08 | 2.19 | 2.38 | 2.05 | 158419 |
| 1732232100 | 2.37 | 0.17 | 7.73 | 2.19 | 2.42 | 2.0657 | 121893 |
| 1732145700 | 2.2 | -0.04 | -1.79 | 2.18 | 2.249 | 2.1 | 31605 |
| 1732059300 | 2.24 | 0.17 | 8.21 | 2.07 | 2.2799999 | 2.06 | 59053 |
| 1731972900 | 2.07 | -0.12 | -5.48 | 2.17 | 2.25 | 2.02 | 101504 |
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
