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 | 0.0165 | 3.98069963812 | 0.4145 | 0.47 | 0.40001 | 55192 | 0.42320614 | CS |
| 4 | -0.1171 | -21.3647144682 | 0.5481 | 0.57 | 0.40001 | 150095 | 0.44597951 | CS |
| 12 | -0.1922 | -30.8408215661 | 0.6232 | 0.9643 | 0.40001 | 2905700 | 0.67174914 | CS |
| 26 | -0.629 | -59.3396226415 | 1.06 | 1.3399 | 0.40001 | 1824934 | 0.78926863 | CS |
| 52 | -2.479 | -85.1890034364 | 2.91 | 4.49 | 0.40001 | 966792 | 0.89112469 | CS |
| 156 | -10.009 | -95.8716475096 | 10.44 | 15.55 | 0.40001 | 456065 | 2.32683368 | CS |
| 260 | -9.439 | -95.6332320162 | 9.87 | 15.55 | 0.40001 | 334611 | 2.54155128 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 0.431 | 0.01 | 2.38 | 0.4361 | 0.47 | 0.43 | 45932 |
| 1782513300 | 0.421 | -0.0118 | -2.73 | 0.4198 | 0.47 | 0.4198 | 40068 |
| 1782426900 | 0.4328 | 0.0128 | 3.05 | 0.4192 | 0.4468 | 0.4000099 | 26519 |
| 1782340500 | 0.42 | 0 | 0.00 | 0.4241 | 0.4478 | 0.42 | 95678 |
| 1782254100 | 0.42 | 0.0100001 | 2.44 | 0.4145 | 0.4514 | 0.4099999 | 67762 |
| 1782167700 | 0.4099999 | -0.032 | -7.24 | 0.4287 | 0.442 | 0.4099999 | 147865 |
| 1781822100 | 0.442 | -0.009 | -2.00 | 0.4853 | 0.4888 | 0.4401 | 197912 |
| 1781735700 | 0.451 | -0.0165 | -3.53 | 0.477 | 0.477399 | 0.4498 | 21011 |
| 1781649300 | 0.4675 | 0.027 | 6.13 | 0.4699 | 0.5088 | 0.46 | 386276 |
| 1781562900 | 0.4405 | 0.0304 | 7.41 | 0.4197 | 0.4592 | 0.4015 | 81313 |
| 1781303700 | 0.4101 | -0.0399 | -8.87 | 0.4384 | 0.4565 | 0.4099999 | 99760 |
| 1781217300 | 0.45 | 0.019 | 4.41 | 0.4387 | 0.47 | 0.4301 | 113396 |
| 1781130900 | 0.431 | 0.011 | 2.62 | 0.4121 | 0.4699 | 0.4119 | 161076 |
| 1781044500 | 0.42 | -0.003 | -0.71 | 0.42 | 0.4478 | 0.41735 | 156557 |
| 1780958100 | 0.423 | -0.0011 | -0.26 | 0.43 | 0.4414 | 0.42 | 274683 |
| 1780698900 | 0.4241 | -0.046 | -9.79 | 0.4701 | 0.4932 | 0.4241 | 137561 |
| 1780612500 | 0.4701 | 0.0117 | 2.55 | 0.438 | 0.5664 | 0.438 | 136196 |
| 1780526100 | 0.4584 | -0.0616 | -11.85 | 0.5044 | 0.535699 | 0.45 | 470120 |
| 1780439700 | 0.52 | -0.0215 | -3.97 | 0.5481 | 0.5699999 | 0.52 | 192117 |
| 1780353300 | 0.5415 | -0.0185 | -3.30 | 0.55 | 0.587 | 0.5295 | 219806 |
| 1780094100 | 0.56 | -0.0301 | -5.10 | 0.5967 | 0.6145 | 0.56 | 187396 |
| 1780007700 | 0.5901 | 0.0101 | 1.74 | 0.58 | 0.62 | 0.55 | 426076 |
| 1779921300 | 0.58 | -0.0684 | -10.55 | 0.6 | 0.6231 | 0.55 | 532368 |
| 1779834900 | 0.6484 | -0.0401 | -5.82 | 0.67 | 0.72 | 0.64 | 944301 |
| 1779489300 | 0.6885 | -0.0789 | -10.28 | 0.69465 | 0.75 | 0.66 | 1405566 |
| 1779402900 | 0.7674 | 0.0229 | 3.08 | 0.7034 | 0.81505 | 0.605 | 3820873 |
| 1779316500 | 0.7445 | 0.3128 | 72.46 | 0.74 | 0.9643 | 0.68541 | 122452980 |
| 1779230100 | 0.4317 | -0.0082 | -1.86 | 0.421 | 0.4399 | 0.4114 | 34846254 |
| 1779143700 | 0.4399 | -0.0125 | -2.76 | 0.4388 | 0.4507 | 0.4202 | 37122 |
| 1778884500 | 0.4524 | -0.0095 | -2.06 | 0.4585 | 0.4598 | 0.45 | 12078 |
| 1778798100 | 0.4619 | -0.0036 | -0.77 | 0.4654 | 0.4655 | 0.4579 | 7526 |
| 1778711700 | 0.4655 | -0.0045 | -0.96 | 0.451 | 0.48 | 0.4501 | 24261 |
| 1778625300 | 0.47 | 0.019 | 4.21 | 0.46205 | 0.48 | 0.4617 | 17476 |
| 1778538900 | 0.451 | -0.009 | -1.96 | 0.45 | 0.4687 | 0.45 | 20579 |
| 1778279700 | 0.46 | -0.0155 | -3.26 | 0.4754 | 0.4755 | 0.4505 | 52520 |
| 1778193300 | 0.4755 | -0.0127 | -2.60 | 0.4631 | 0.4881 | 0.463 | 14321 |
| 1778106900 | 0.4882 | 0.0063 | 1.31 | 0.4652 | 0.4882 | 0.4652 | 7570 |
| 1778020500 | 0.4819 | -0.0279 | -5.47 | 0.51 | 0.51 | 0.4769 | 38649 |
| 1777934100 | 0.5098 | -0.0012 | -0.23 | 0.5 | 0.5099 | 0.5 | 30029 |
| 1777674900 | 0.511 | 0.021 | 4.29 | 0.483 | 0.5195 | 0.48 | 44085 |
| 1777588500 | 0.49 | 0.02 | 4.26 | 0.4501 | 0.506 | 0.45 | 47702 |
| 1777502100 | 0.47 | -0.03735 | -7.36 | 0.5 | 0.5142 | 0.448 | 25563 |
| 1777415700 | 0.50735 | -0.02265 | -4.27 | 0.5285 | 0.5304 | 0.500201 | 9996 |
| 1777329300 | 0.53 | 0.01 | 1.92 | 0.5311 | 0.5311 | 0.51 | 20785 |
| 1777070100 | 0.52 | -0.00735 | -1.39 | 0.5299 | 0.56 | 0.5199 | 48957 |
| 1776983700 | 0.52735 | -0.00265 | -0.50 | 0.53 | 0.53 | 0.52 | 14866 |
| 1776897300 | 0.53 | -0.0004 | -0.08 | 0.5407 | 0.5456 | 0.5202 | 14744 |
| 1776810900 | 0.5304 | -0.0196 | -3.56 | 0.55 | 0.5597 | 0.53 | 39965 |
| 1776724500 | 0.55 | 0.015 | 2.80 | 0.5424 | 0.56 | 0.5298 | 33801 |
| 1776465300 | 0.535 | -0.0015 | -0.28 | 0.5281 | 0.5499 | 0.5281 | 20304 |
| 1776378900 | 0.5365 | 0.0131 | 2.50 | 0.535 | 0.5429 | 0.53 | 22800 |
| 1776292500 | 0.5234 | -0.0386 | -6.87 | 0.5699999 | 0.5744 | 0.5188 | 98329 |
| 1776206100 | 0.562 | -0.008 | -1.40 | 0.623 | 0.623 | 0.561 | 38595 |
| 1776119700 | 0.5699999 | -0.0341 | -5.64 | 0.616 | 0.616 | 0.5585 | 21660 |
| 1775860500 | 0.6041 | 0.0186 | 3.18 | 0.58 | 0.62 | 0.5709999 | 12816 |
| 1775774100 | 0.5855 | 0.0055 | 0.95 | 0.5799 | 0.604649 | 0.5699999 | 26887 |
| 1775687700 | 0.58 | -0.0256 | -4.23 | 0.59 | 0.6 | 0.58 | 20468 |
| 1775601300 | 0.6056 | -0.0204 | -3.26 | 0.6232 | 0.6294999 | 0.605 | 17398 |
| 1775514900 | 0.626 | 0.0236 | 3.92 | 0.629 | 0.6464 | 0.571601 | 13389 |
| 1775169300 | 0.6024 | -0.0394 | -6.14 | 0.6208 | 0.6208 | 0.5699999 | 13092 |
| 1775082900 | 0.6418 | 0.0518 | 8.78 | 0.645 | 0.6629 | 0.6098 | 65459 |
| 1774996500 | 0.59 | 0.0297 | 5.30 | 0.5745 | 0.5941 | 0.549 | 27831 |
| 1774910100 | 0.5603 | -0.0433 | -7.17 | 0.5626 | 0.582701 | 0.5603 | 10957 |
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.
