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 | 0.0142 | 1.52688172043 | 0.93 | 1 | 0.925 | 28543 | 0.97647976 | CS |
| 4 | 0.1142 | 13.7590361446 | 0.83 | 1.075 | 0.7392 | 69943 | 0.94015341 | CS |
| 12 | -0.1158 | -10.9245283019 | 1.06 | 1.29 | 0.7392 | 92443 | 0.94239748 | CS |
| 26 | -0.1258 | -11.7570093458 | 1.07 | 1.29 | 0.7392 | 88445 | 0.96466019 | CS |
| 52 | -0.3758 | -28.4696969697 | 1.32 | 1.4 | 0.7392 | 80695 | 1.012582 | CS |
| 156 | -2.4058 | -71.8149253731 | 3.35 | 3.93 | 0.7392 | 74313 | 1.25905469 | CS |
| 260 | -2.4058 | -71.8149253731 | 3.35 | 3.93 | 0.7392 | 74313 | 1.25905469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 0.9442 | -0.0239 | -2.47 | 0.99 | 0.99 | 0.9442 | 13136 |
| 1783377300 | 0.9681 | -0.0308 | -3.08 | 1 | 1 | 0.94 | 40103 |
| 1783031700 | 0.9989 | -0.0011 | -0.11 | 1 | 1 | 0.9402 | 28042 |
| 1782945300 | 1 | 0.052 | 5.49 | 0.95 | 1 | 0.932 | 19581 |
| 1782858900 | 0.948 | -0.0088 | -0.92 | 0.93 | 0.982499 | 0.925 | 26447 |
| 1782772500 | 0.9568 | -0.0532 | -5.27 | 1.02 | 1.02 | 0.92 | 36095 |
| 1782513300 | 1.01 | 0.07 | 7.56 | 1 | 1.02 | 0.939901 | 43775 |
| 1782426900 | 0.939 | -0.0158 | -1.65 | 0.95 | 1.02 | 0.939 | 59863 |
| 1782340500 | 0.9548 | 0.0819 | 9.38 | 0.88 | 1.01 | 0.86 | 131250 |
| 1782254100 | 0.8729 | -0.0571 | -6.14 | 0.96 | 0.9799 | 0.8729 | 33637 |
| 1782167700 | 0.93 | 0.04 | 4.49 | 0.896 | 0.993 | 0.8633 | 48650 |
| 1781822100 | 0.89 | -0.11 | -11.00 | 0.98 | 1 | 0.89 | 82281 |
| 1781735700 | 1 | 0.045 | 4.71 | 0.955 | 1.075 | 0.9501 | 91550 |
| 1781649300 | 0.955 | -0.0158 | -1.63 | 0.9602 | 1 | 0.955 | 47669 |
| 1781562900 | 0.9708 | 0.0508 | 5.52 | 0.9209 | 1.03 | 0.9101 | 73628 |
| 1781303700 | 0.92 | 0.03 | 3.37 | 0.87 | 0.97 | 0.87 | 56439 |
| 1781217300 | 0.89 | -0.02 | -2.20 | 0.9273 | 0.9759 | 0.87 | 60859 |
| 1781130900 | 0.91 | -0.019 | -2.05 | 0.9011 | 1.0149999 | 0.9 | 147446 |
| 1781044500 | 0.929 | 0.0966 | 11.60 | 0.83 | 1 | 0.7392 | 231657 |
| 1780958100 | 0.8324 | 0.0024 | 0.29 | 0.83 | 0.885 | 0.83 | 1716481 |
| 1780698900 | 0.83 | -0.015 | -1.78 | 0.83 | 0.845 | 0.83 | 29786 |
| 1780612500 | 0.845 | -0.0279 | -3.20 | 0.857 | 0.866 | 0.83 | 67185 |
| 1780526100 | 0.8729 | 0.0427 | 5.14 | 0.865 | 0.9088 | 0.83 | 64890 |
| 1780439700 | 0.8302 | -0.0197 | -2.32 | 0.8897 | 0.8997 | 0.8302 | 45466 |
| 1780353300 | 0.8499 | -0.0451 | -5.04 | 0.8781 | 0.9199 | 0.8300999 | 48047 |
| 1780094100 | 0.895 | 0.027 | 3.11 | 0.87 | 0.9 | 0.8451 | 96592 |
| 1780007700 | 0.868 | 0.023 | 2.72 | 0.8595 | 0.8898 | 0.8458 | 43457 |
| 1779921300 | 0.845 | -0.0292 | -3.34 | 0.9098 | 0.9098 | 0.8401 | 63210 |
| 1779834900 | 0.8742 | -0.0258 | -2.87 | 0.91 | 0.96 | 0.85 | 124184 |
| 1779489300 | 0.9 | 0 | 0.00 | 0.9 | 0.9323 | 0.89 | 16054 |
| 1779402900 | 0.9 | 0.01 | 1.12 | 0.932 | 0.9324 | 0.9 | 10651 |
| 1779316500 | 0.89 | -0.0898 | -9.17 | 0.9504 | 0.98 | 0.89 | 27256 |
| 1779230100 | 0.9798 | -0.0402 | -3.94 | 1.05 | 1.07 | 0.9771 | 60455 |
| 1779143700 | 1.02 | 0.03 | 3.03 | 1.01 | 1.0899 | 1 | 98901 |
| 1778884500 | 0.99 | 0.075 | 8.20 | 0.8635 | 1.07 | 0.855501 | 181854 |
| 1778798100 | 0.915 | 0.0698 | 8.26 | 0.866 | 0.9535 | 0.8622 | 36285 |
| 1778711700 | 0.8452 | 0.0351 | 4.33 | 0.8199999 | 0.8993 | 0.81 | 33487 |
| 1778625300 | 0.8101 | -0.0719 | -8.15 | 0.84 | 0.8924 | 0.8101 | 57296 |
| 1778538900 | 0.882 | 0.0672 | 8.25 | 0.8199999 | 0.89 | 0.8199999 | 35460 |
| 1778279700 | 0.8148 | -0.1232 | -13.13 | 0.92 | 0.9998 | 0.8148 | 63973 |
| 1778193300 | 0.938 | -0.032 | -3.30 | 0.99 | 1.01 | 0.93 | 59347 |
| 1778106900 | 0.97 | -0.024 | -2.41 | 1 | 1.05 | 0.97 | 60784 |
| 1778020500 | 0.994 | 0.003 | 0.30 | 1 | 1.0819 | 0.99 | 19211 |
| 1777934100 | 0.991 | -0.149 | -13.07 | 1.18 | 1.19 | 0.9597 | 111774 |
| 1777674900 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.18 | 1.11 | 24803 |
| 1777588500 | 1.16 | 0 | 0.00 | 1.2 | 1.2 | 1.16 | 31180 |
| 1777502100 | 1.16 | -0.01 | -0.85 | 1.18 | 1.2199 | 1.15 | 31920 |
| 1777415700 | 1.17 | -0.01 | -0.85 | 1.23 | 1.23 | 1.16 | 44158 |
| 1777329300 | 1.18 | -0.03 | -2.48 | 1.21 | 1.22 | 1.16 | 24167 |
| 1777070100 | 1.21 | 0.01 | 0.83 | 1.2 | 1.24 | 1.15 | 42706 |
| 1776983700 | 1.2 | -0.04 | -3.23 | 1.26 | 1.26 | 1.15 | 47057 |
| 1776897300 | 1.24 | -0.01 | -0.80 | 1.25 | 1.29 | 1.2 | 170682 |
| 1776810900 | 1.25 | 0.02 | 1.63 | 1.23 | 1.28 | 1.2001 | 125542 |
| 1776724500 | 1.23 | -0.01 | -0.81 | 1.22 | 1.24 | 1.2 | 7680 |
| 1776465300 | 1.24 | 0.04 | 3.33 | 1.23 | 1.24 | 1.185 | 9150 |
| 1776378900 | 1.2 | -0.04 | -3.23 | 1.26 | 1.2601 | 1.1601 | 47191 |
| 1776292500 | 1.24 | -0.02 | -1.59 | 1.28 | 1.28 | 1.17 | 93379 |
| 1776206100 | 1.26 | 0.2 | 18.87 | 1.06 | 1.26 | 1.05 | 138577 |
| 1776119700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.03 | 70386 |
| 1775860500 | 1.05 | 0.01 | 0.96 | 1 | 1.05 | 0.93 | 89955 |
| 1775774100 | 1.04 | -0.02 | -1.89 | 1.08 | 1.12 | 1.01 | 377357 |
| 1775687700 | 1.06 | 0.01 | 0.95 | 1.0507 | 1.08 | 1.03 | 91505 |
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.
