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 | 0.021 | 3.82513661202 | 0.549 | 0.599 | 0.5301 | 80408 | 0.56330867 | CS |
| 4 | -0.04 | -6.55737704918 | 0.61 | 0.67 | 0.5216 | 72217 | 0.59418423 | CS |
| 12 | -0.118 | -17.1511627907 | 0.688 | 0.73 | 0.4656 | 110060 | 0.62287278 | CS |
| 26 | -0.23 | -28.75 | 0.8 | 1.61 | 0.4656 | 279930 | 0.9777661 | CS |
| 52 | -1.35 | -70.3125 | 1.92 | 2.09 | 0.4656 | 249403 | 1.06655574 | CS |
| 156 | -1.05 | -64.8148148148 | 1.62 | 5.25 | 0.4656 | 327921 | 1.92832302 | CS |
| 260 | -7.28 | -92.7388535032 | 7.85 | 12.6 | 0.4656 | 398067 | 5.62785088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.5685 | 0.0145 | 2.62 | 0.54 | 0.59 | 0.54 | 167371 |
| 1783031700 | 0.554 | -0.0426 | -7.14 | 0.5987 | 0.5987 | 0.5301 | 129131 |
| 1782945300 | 0.5966 | 0.0482 | 8.79 | 0.54 | 0.599 | 0.54 | 51927 |
| 1782858900 | 0.5484 | -0.0141 | -2.51 | 0.54 | 0.56 | 0.54 | 29291 |
| 1782772500 | 0.5625 | 0.0325 | 6.13 | 0.549 | 0.583 | 0.54 | 111284 |
| 1782513300 | 0.53 | -0.0101 | -1.87 | 0.54 | 0.5699999 | 0.5215999 | 71055 |
| 1782426900 | 0.5401 | -0.0221 | -3.93 | 0.579 | 0.579 | 0.5304 | 73537 |
| 1782340500 | 0.5622 | -0.0146 | -2.53 | 0.576 | 0.586 | 0.56 | 45860 |
| 1782254100 | 0.5768 | -0.0219 | -3.66 | 0.5807 | 0.594 | 0.5668 | 28304 |
| 1782167700 | 0.5987 | -0.0048 | -0.80 | 0.61 | 0.61 | 0.5575 | 116702 |
| 1781822100 | 0.6035 | 0.0094 | 1.58 | 0.5941 | 0.61 | 0.5820999 | 44089 |
| 1781735700 | 0.5941 | -0.0009 | -0.15 | 0.595 | 0.5988 | 0.5501009 | 26568 |
| 1781649300 | 0.595 | -0.0401 | -6.31 | 0.6321 | 0.642 | 0.581 | 101978 |
| 1781562900 | 0.6351 | 0.0051 | 0.81 | 0.64 | 0.662 | 0.63 | 98837 |
| 1781303700 | 0.63 | -0.028 | -4.26 | 0.6568 | 0.6592 | 0.625 | 41438 |
| 1781217300 | 0.658 | 0.0278 | 4.41 | 0.649 | 0.6663 | 0.6024 | 64446 |
| 1781130900 | 0.6302 | 0.0102 | 1.65 | 0.6215 | 0.67 | 0.62 | 108239 |
| 1781044500 | 0.62 | -0.0299 | -4.60 | 0.6412 | 0.6412 | 0.6 | 96667 |
| 1780958100 | 0.6499 | 0 | 0.00 | 0.61 | 0.65 | 0.61 | 60556 |
| 1780698900 | 0.6499 | -0.0101 | -1.53 | 0.67 | 0.67 | 0.62 | 72995 |
| 1780612500 | 0.66 | -0.012 | -1.79 | 0.6731 | 0.68 | 0.6379 | 39988 |
| 1780526100 | 0.672 | -0.0159 | -2.31 | 0.7 | 0.702492 | 0.6551 | 34825 |
| 1780439700 | 0.6879 | 0.0173 | 2.58 | 0.7105 | 0.718799 | 0.6802 | 79317 |
| 1780353300 | 0.6706 | 0.0406 | 6.44 | 0.645 | 0.73 | 0.645 | 422629 |
| 1780094100 | 0.63 | -0.011 | -1.72 | 0.64 | 0.66 | 0.6211 | 156603 |
| 1780007700 | 0.641 | -0.0124 | -1.90 | 0.65 | 0.71 | 0.64 | 231761 |
| 1779921300 | 0.6534 | 0.1105 | 20.35 | 0.55 | 0.7086 | 0.546 | 769509 |
| 1779834900 | 0.5429 | -0.0244 | -4.30 | 0.56 | 0.58 | 0.53 | 222612 |
| 1779489300 | 0.5673 | 0.0023001 | 0.41 | 0.56 | 0.59 | 0.5487 | 57500 |
| 1779402900 | 0.5649999 | 0.0165999 | 3.03 | 0.55 | 0.5699999 | 0.5401 | 91656 |
| 1779316500 | 0.5484 | 0.0159 | 2.99 | 0.549 | 0.55 | 0.5388889 | 43364 |
| 1779230100 | 0.5325 | -0.0275 | -4.91 | 0.56 | 0.56 | 0.53 | 80641 |
| 1779143700 | 0.56 | 0.0319 | 6.04 | 0.527 | 0.5754 | 0.52 | 119298 |
| 1778884500 | 0.5281 | -0.0422 | -7.40 | 0.5699999 | 0.5703 | 0.521 | 130057 |
| 1778798100 | 0.5703 | 0.0231 | 4.22 | 0.5475 | 0.58 | 0.533 | 98803 |
| 1778711700 | 0.5472 | -0.0128 | -2.29 | 0.55 | 0.5707 | 0.52 | 120057 |
| 1778625300 | 0.56 | -0.0107 | -1.87 | 0.5799 | 0.589 | 0.4656 | 194027 |
| 1778538900 | 0.5707 | -0.0593 | -9.41 | 0.6 | 0.625 | 0.56325 | 193906 |
| 1778279700 | 0.63 | 0.0112 | 1.81 | 0.6131 | 0.65 | 0.6072 | 92830 |
| 1778193300 | 0.6188 | 0.0092 | 1.51 | 0.608 | 0.6352 | 0.6078 | 117610 |
| 1778106900 | 0.6096 | -0.0105 | -1.69 | 0.608 | 0.6289 | 0.6 | 143682 |
| 1778020500 | 0.6201 | -0.0408 | -6.17 | 0.6607 | 0.6607 | 0.59 | 338194 |
| 1777934100 | 0.6609 | 0.0009 | 0.14 | 0.67 | 0.67 | 0.655 | 64476 |
| 1777674900 | 0.66 | -0.0132 | -1.96 | 0.669 | 0.685 | 0.6443 | 130987 |
| 1777588500 | 0.6732 | -0.0125 | -1.82 | 0.68 | 0.7 | 0.66 | 61166 |
| 1777502100 | 0.6857 | 0.0017 | 0.25 | 0.6801 | 0.704899 | 0.68 | 26702 |
| 1777415700 | 0.684 | -0.0166 | -2.37 | 0.704 | 0.705 | 0.68 | 79546 |
| 1777329300 | 0.7006 | 0.0005001 | 0.07 | 0.6862 | 0.702 | 0.68 | 72303 |
| 1777070100 | 0.7000999 | 0.0019999 | 0.29 | 0.71 | 0.72 | 0.6855 | 27983 |
| 1776983700 | 0.6981 | -0.0186 | -2.60 | 0.7 | 0.72 | 0.6902 | 27504 |
| 1776897300 | 0.7167 | 0.01165 | 1.65 | 0.71 | 0.7199989 | 0.6901 | 67710 |
| 1776810900 | 0.70505 | -0.00845 | -1.18 | 0.72 | 0.72 | 0.68 | 106106 |
| 1776724500 | 0.7135 | 0.0201 | 2.90 | 0.7 | 0.72 | 0.7 | 45123 |
| 1776465300 | 0.6934 | 0.0133 | 1.96 | 0.7 | 0.71 | 0.6902 | 100793 |
| 1776378900 | 0.6801 | -0.0151 | -2.17 | 0.7 | 0.7 | 0.68 | 123110 |
| 1776292500 | 0.6952 | -0.0048 | -0.69 | 0.6883 | 0.71 | 0.6883 | 93911 |
| 1776206100 | 0.7 | 0.0100001 | 1.45 | 0.681 | 0.715 | 0.68 | 64931 |
| 1776119700 | 0.6899999 | 0 | 0.00 | 0.6879999 | 0.7 | 0.68 | 24724 |
| 1775860500 | 0.6899999 | -0.0057 | -0.82 | 0.6959999 | 0.7299 | 0.6899999 | 36043 |
| 1775774100 | 0.6957 | 0.0137 | 2.01 | 0.707 | 0.7284 | 0.685 | 64148 |
| 1775687700 | 0.682 | -0.0029 | -0.42 | 0.7 | 0.7099 | 0.6805 | 64593 |
| 1775601300 | 0.6848999 | -0.0471 | -6.43 | 0.7332 | 0.754 | 0.6701 | 97637 |
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.
