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 | -0.65 | -29.1479820628 | 2.23 | 2.24 | 1.43 | 93817 | 1.72819427 | CS |
| 4 | -0.87 | -35.5102040816 | 2.45 | 2.71 | 1.43 | 89837 | 2.17878233 | CS |
| 12 | 0.4 | 33.8983050847 | 1.18 | 3.28 | 1.1499 | 793381 | 1.6271054 | CS |
| 26 | -0.64 | -28.8288288288 | 2.22 | 6.64 | 1 | 762546 | 3.01228987 | CS |
| 52 | -1.15 | -42.1245421245 | 2.73 | 8.85 | 1 | 573240 | 3.56093616 | CS |
| 156 | -1.5535 | -49.5771501516 | 3.1335 | 8.85 | 1 | 510159 | 3.42337635 | CS |
| 260 | -1.5535 | -49.5771501516 | 3.1335 | 8.85 | 1 | 510159 | 3.42337635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.56 | -0.1 | -6.02 | 1.67 | 1.68 | 1.43 | 55889 |
| 1738020900 | 1.66 | -0.07 | -4.05 | 1.8307 | 1.8307 | 1.62 | 68464 |
| 1737761700 | 1.73 | -0.42 | -19.53 | 2.17 | 2.17 | 1.6701 | 218494 |
| 1737675300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1737588900 | 2.15 | -0.1 | -4.44 | 2.23 | 2.24 | 2.1 | 32419 |
| 1737502500 | 2.25 | 0 | 0.00 | 2.27 | 2.29 | 2.22 | 15962 |
| 1737156900 | 2.25 | 0.02 | 0.90 | 2.2799999 | 2.2799999 | 2.165 | 19911 |
| 1737070500 | 2.23 | -0.03 | -1.33 | 2.29 | 2.305 | 2.21 | 58982 |
| 1736984100 | 2.2599999 | -0.05 | -2.16 | 2.23 | 2.35 | 2.2181 | 53676 |
| 1736897700 | 2.31 | 0.05 | 2.21 | 2.29 | 2.35 | 2.13 | 64019 |
| 1736811300 | 2.2599999 | 0.01 | 0.44 | 2.19 | 2.32 | 2.11 | 48816 |
| 1736552100 | 2.25 | 0.04 | 1.81 | 2.21 | 2.3 | 2.12 | 42814 |
| 1736379300 | 2.21 | -0.14 | -5.96 | 2.42 | 2.42 | 2.16 | 100882 |
| 1736292900 | 2.35 | -0.07 | -2.89 | 2.42 | 2.49 | 2.335 | 62816 |
| 1736206500 | 2.42 | -0.06 | -2.42 | 2.44 | 2.5399 | 2.27 | 92166 |
| 1735947300 | 2.48 | 0.18 | 7.83 | 2.39 | 2.71 | 2.35 | 259681 |
| 1735860900 | 2.3 | -0.14 | -5.74 | 2.45 | 2.6 | 2.17 | 242406 |
| 1735688100 | 2.44 | 0.27 | 12.44 | 2.15 | 2.5 | 2.1 | 301991 |
| 1735601700 | 2.17 | 0.31 | 16.67 | 1.89 | 2.2746 | 1.85 | 348510 |
| 1735342500 | 1.86 | 0.02 | 1.09 | 1.85 | 1.89 | 1.7 | 213020 |
| 1735256100 | 1.84 | 0.38 | 26.03 | 1.73 | 1.95 | 1.66 | 1473751 |
| 1735077840 | 1.46 | -0.01 | -0.68 | 1.44 | 1.548 | 1.4099 | 234999 |
| 1734996900 | 1.47 | 0.02 | 1.73 | 1.46 | 1.6 | 1.43 | 132111 |
| 1734737700 | 1.445 | -0.1 | -6.17 | 1.5 | 1.5894 | 1.31 | 212229 |
| 1734651300 | 1.54 | -0.24 | -13.48 | 1.82 | 1.89 | 1.45 | 310988 |
| 1734564900 | 1.78 | -0.64 | -26.45 | 2.46 | 3.0099999 | 1.5101 | 1895383 |
| 1734478500 | 2.42 | 0.77 | 46.67 | 1.9 | 2.7 | 1.8101 | 4125507 |
| 1734392100 | 1.65 | 0.33 | 25.00 | 1.3 | 1.68 | 1.25 | 293784 |
| 1734132900 | 1.32 | -0.03 | -2.22 | 1.3799999 | 1.3799999 | 1.29 | 34855 |
| 1734046500 | 1.35 | -0.07 | -4.93 | 1.41 | 1.4443 | 1.34 | 48209 |
| 1733960100 | 1.42 | 0.11 | 8.40 | 1.33 | 1.45 | 1.31 | 106150 |
| 1733873700 | 1.31 | -0.1 | -7.09 | 1.41 | 1.41 | 1.27 | 46849 |
| 1733787300 | 1.41 | 0.02 | 1.44 | 1.4 | 1.4525999 | 1.37 | 51908 |
| 1733528100 | 1.3899999 | -0.04 | -2.80 | 1.42 | 1.43 | 1.3501 | 41470 |
| 1733441700 | 1.43 | 0.01 | 0.70 | 1.45 | 1.479 | 1.41 | 49664 |
| 1733355300 | 1.42 | -0.06 | -4.05 | 1.46 | 1.5 | 1.42 | 44069 |
| 1733268900 | 1.48 | -0.04 | -2.63 | 1.51 | 1.5139 | 1.4507 | 36520 |
| 1733182500 | 1.52 | 0.07 | 4.83 | 1.48 | 1.52 | 1.44 | 39445 |
| 1732917840 | 1.45 | -0.05 | -3.33 | 1.5 | 1.54 | 1.43 | 36111 |
| 1732750500 | 1.5 | 0.02 | 1.35 | 1.48 | 1.53 | 1.4225 | 48352 |
| 1732664100 | 1.48 | -0.07 | -4.52 | 1.53 | 1.5391999 | 1.47 | 62119 |
| 1732577700 | 1.55 | 0.02 | 1.31 | 1.55 | 1.5818 | 1.5 | 57916 |
| 1732318500 | 1.53 | -0.06 | -3.77 | 1.57 | 1.6299999 | 1.5149999 | 110836 |
| 1732232100 | 1.59 | 0.05 | 3.25 | 1.5 | 1.6299999 | 1.5 | 198330 |
| 1732145700 | 1.54 | 0.16 | 11.59 | 1.3799999 | 1.6 | 1.3799999 | 223296 |
| 1732059300 | 1.3799999 | 0 | 0.00 | 1.36 | 1.45 | 1.3 | 230120 |
| 1731972900 | 1.3799999 | -0.02 | -1.43 | 1.44 | 1.44 | 1.36 | 106848 |
| 1731713700 | 1.4 | 0 | 0.00 | 1.4 | 1.5 | 1.3 | 192544 |
| 1731627300 | 1.4 | -0.14 | -9.09 | 1.61 | 1.61 | 1.36 | 240185 |
| 1731540900 | 1.54 | 0.14 | 10.00 | 1.35 | 1.6 | 1.282 | 654593 |
| 1731454500 | 1.4 | -0.15 | -9.68 | 1.58 | 1.61 | 1.4 | 538556 |
| 1731368100 | 1.55 | 0.08 | 5.44 | 1.42 | 1.6299999 | 1.32 | 1049475 |
| 1731108900 | 1.47 | -0.03 | -2.00 | 1.84 | 3.2799999 | 1.37 | 26367769 |
| 1731022500 | 1.5 | 0.27 | 21.95 | 1.24 | 1.68 | 1.1812 | 1861271 |
| 1730936100 | 1.23 | 0.04 | 3.24 | 1.18 | 1.26 | 1.1499 | 67993 |
| 1730849700 | 1.191443 | 0.08 | 7.34 | 1.1 | 1.2199 | 1.0705 | 58391 |
| 1730763300 | 1.11 | 0.01 | 0.91 | 1.12 | 1.15 | 1.06 | 95572 |
| 1730500500 | 1.1 | -0.14 | -11.29 | 1.1 | 1.1 | 1 | 250114 |
| 1730414100 | 1.24 | -0.07 | -5.34 | 1.33 | 1.33 | 1.22 | 1138195 |
| 1730327700 | 1.31 | -0.03 | -2.24 | 1.31 | 1.34 | 1.26 | 61941 |
| 1730241300 | 1.34 | -0.01 | -0.74 | 1.31 | 1.35 | 1.22 | 34320 |
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
