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 | -0.0175 | -3.91061452514 | 0.4475 | 0.5838 | 0.4 | 4698627 | 0.42886469 | CS |
| 4 | -0.0195 | -4.33815350389 | 0.4495 | 1.08 | 0.376 | 10416353 | 0.52555109 | CS |
| 12 | 0.0468 | 12.2129436326 | 0.3832 | 1.08 | 0.305 | 7751714 | 0.5283791 | CS |
| 26 | -0.0501 | -10.4353259738 | 0.4801 | 1.08 | 0.2501 | 3672358 | 0.52499011 | CS |
| 52 | -1.19 | -73.4567901235 | 1.62 | 3.89 | 0.2501 | 2931506 | 0.70547904 | CS |
| 156 | -4.72 | -91.6504854369 | 5.15 | 5.44 | 0.2501 | 1735150 | 0.77716442 | CS |
| 260 | -4.72 | -91.6504854369 | 5.15 | 5.44 | 0.2501 | 1735150 | 0.77716442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 0.4205 | -0.0531 | -11.21 | 0.45 | 0.4618 | 0.42 | 369393 |
| 1782340500 | 0.4736 | 0.0468 | 10.97 | 0.4368 | 0.49 | 0.4301 | 859832 |
| 1782254100 | 0.4268 | 0.0259 | 6.46 | 0.4171 | 0.5838 | 0.4 | 17529476 |
| 1782167700 | 0.4009 | -0.0312 | -7.22 | 0.4166 | 0.436 | 0.4009 | 114837 |
| 1781822100 | 0.4321 | -0.0239 | -5.24 | 0.4475 | 0.4559 | 0.4158 | 290364 |
| 1781735700 | 0.456 | -0.0429 | -8.60 | 0.4825 | 0.4825 | 0.4406 | 489088 |
| 1781649300 | 0.4989 | 0.0336 | 7.22 | 0.503 | 0.515 | 0.465 | 528100 |
| 1781562900 | 0.4653 | -0.0248 | -5.06 | 0.4901 | 0.51 | 0.4497 | 803612 |
| 1781303700 | 0.4901 | -0.0507 | -9.38 | 0.4904 | 0.579 | 0.49 | 868662 |
| 1781217300 | 0.5407999 | -0.126 | -18.90 | 0.5336 | 0.62 | 0.4487 | 2807209 |
| 1781130900 | 0.6667999 | 0.2267999 | 51.55 | 0.70545 | 0.96 | 0.524 | 74042981 |
| 1781044500 | 0.44 | 0.041 | 10.28 | 0.431 | 1.08 | 0.431 | 93873513 |
| 1780958100 | 0.399 | -0.006 | -1.48 | 0.43 | 0.4763 | 0.376 | 3010021 |
| 1780698900 | 0.405 | -0.045 | -10.00 | 0.4473 | 0.4579 | 0.405 | 240025 |
| 1780612500 | 0.45 | -0.0001 | -0.02 | 0.4345 | 0.475 | 0.4345 | 168036 |
| 1780526100 | 0.4501 | -0.0102 | -2.22 | 0.447 | 0.4722 | 0.435 | 105520 |
| 1780439700 | 0.4603 | -0.0596 | -11.46 | 0.5001 | 0.5001 | 0.420201 | 245746 |
| 1780353300 | 0.5199 | 0.0838 | 19.22 | 0.4435 | 0.5234 | 0.4202 | 1016953 |
| 1780094100 | 0.4361 | -0.014 | -3.11 | 0.4548 | 0.4553 | 0.4202 | 312379 |
| 1780007700 | 0.4501 | -0.0506 | -10.11 | 0.4495 | 0.4778 | 0.4 | 604357 |
| 1779921300 | 0.5007 | 0.0727 | 16.99 | 0.4312 | 0.571099 | 0.4201 | 2360223 |
| 1779834900 | 0.428 | -0.0009 | -0.21 | 0.42 | 0.47 | 0.3902 | 389202 |
| 1779489300 | 0.4289 | 0.0332 | 8.39 | 0.3892 | 0.459899 | 0.381101 | 518271 |
| 1779402900 | 0.3957 | 0.0038 | 0.97 | 0.3897 | 0.409399 | 0.38 | 136829 |
| 1779316500 | 0.3919 | 0.0119 | 3.13 | 0.37 | 0.43 | 0.37 | 368673 |
| 1779230100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.4068 | 0.3699 | 218074 |
| 1779143700 | 0.385 | -0.0171 | -4.25 | 0.3719 | 0.387 | 0.35 | 367197 |
| 1778884500 | 0.4021 | -0.0779 | -16.23 | 0.4297 | 0.4498 | 0.35 | 351678 |
| 1778798100 | 0.48 | -0.0351 | -6.81 | 0.4939 | 0.5249 | 0.42 | 793768 |
| 1778711700 | 0.5151 | -0.0439 | -7.85 | 0.5064999 | 0.5699 | 0.4801 | 529279 |
| 1778625300 | 0.559 | -0.0361 | -6.07 | 0.578 | 0.626 | 0.559 | 1080404 |
| 1778538900 | 0.5951 | 0.1361 | 29.65 | 0.4491 | 0.6 | 0.4491 | 3124323 |
| 1778279700 | 0.459 | -0.09 | -16.39 | 0.515 | 0.5179 | 0.45 | 6195579 |
| 1778193300 | 0.549 | 0.188 | 52.08 | 0.6915 | 0.745 | 0.528 | 208357107 |
| 1778106900 | 0.361 | -0.0128 | -3.42 | 0.37 | 0.3817 | 0.3575 | 16333013 |
| 1778020500 | 0.3738 | 0.0217 | 6.16 | 0.3524 | 0.3899 | 0.35 | 42047 |
| 1777934100 | 0.3521 | 0.0071001 | 2.06 | 0.3439999 | 0.43 | 0.305 | 41444 |
| 1777674900 | 0.3449999 | -0.0049 | -1.40 | 0.325 | 0.3498 | 0.32 | 7057 |
| 1777588500 | 0.3499 | 0.0299 | 9.34 | 0.32 | 0.3499 | 0.305 | 69060 |
| 1777502100 | 0.32 | -0.0131 | -3.93 | 0.335 | 0.335 | 0.3183 | 21204 |
| 1777415700 | 0.3331 | -0.0019 | -0.57 | 0.3346 | 0.35 | 0.3196 | 33199 |
| 1777329300 | 0.335 | -0.0064 | -1.87 | 0.3429 | 0.3429 | 0.325 | 49584 |
| 1777070100 | 0.3414 | -0.0015 | -0.44 | 0.363 | 0.363 | 0.34 | 76806 |
| 1776983700 | 0.3429 | 0.0031 | 0.91 | 0.3527 | 0.36 | 0.3299 | 27552 |
| 1776897300 | 0.3398 | -0.0323 | -8.68 | 0.3676 | 0.3721999 | 0.305 | 118759 |
| 1776810900 | 0.3721 | -0.0106 | -2.77 | 0.37 | 0.393 | 0.3621 | 29045 |
| 1776724500 | 0.3827 | -0.0156 | -3.92 | 0.3901 | 0.3978999 | 0.3751 | 74458 |
| 1776465300 | 0.3983 | -0.0066 | -1.63 | 0.393 | 0.4108 | 0.3901 | 49837 |
| 1776378900 | 0.4049 | -0.0111 | -2.67 | 0.4136 | 0.41495 | 0.3906 | 39366 |
| 1776292500 | 0.416 | 0.0189 | 4.76 | 0.395 | 0.4299 | 0.3901 | 34029 |
| 1776206100 | 0.3971 | -0.0437 | -9.91 | 0.432 | 0.4399 | 0.3971 | 45607 |
| 1776119700 | 0.4408 | 0.0705 | 19.04 | 0.3774 | 0.465 | 0.3595 | 169348 |
| 1775860500 | 0.3703 | 0.0076 | 2.10 | 0.363 | 0.3879 | 0.3627 | 21233 |
| 1775774100 | 0.3627 | -0.0063 | -1.71 | 0.3628 | 0.3989 | 0.3551 | 102871 |
| 1775687700 | 0.369 | -0.0044 | -1.18 | 0.4 | 0.4 | 0.351 | 86915 |
| 1775601300 | 0.3734 | -0.0196 | -4.99 | 0.3851 | 0.40105 | 0.3701 | 32171 |
| 1775514900 | 0.393 | 0.009 | 2.34 | 0.351 | 0.4286 | 0.351 | 220492 |
| 1775169300 | 0.384 | -0.007 | -1.79 | 0.3832 | 0.4099999 | 0.3832 | 1421096 |
| 1775082900 | 0.391 | 0.0122 | 3.22 | 0.389 | 0.43 | 0.3788 | 132995 |
| 1774996500 | 0.3788 | 0.0552 | 17.06 | 0.329 | 0.3877 | 0.3214 | 85848 |
| 1774910100 | 0.3236 | -0.05255 | -13.97 | 0.3728 | 0.385 | 0.2808 | 110754 |
| 1774650900 | 0.37615 | 0.00605 | 1.63 | 0.3745 | 0.4098 | 0.3701 | 8620 |
| 1774564500 | 0.3701 | -0.0199 | -5.10 | 0.39 | 0.3995 | 0.3701 | 33554 |
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.
