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 | -0.2 | -13.7931034483 | 1.45 | 1.78 | 1.1807 | 2193226 | 1.42463919 | CS |
| 4 | -0.66 | -34.554973822 | 1.91 | 2.2 | 1.1807 | 596363 | 1.45291523 | CS |
| 12 | -2.25 | -64.2857142857 | 3.5 | 4.385 | 1.1807 | 8024809 | 2.42544545 | CS |
| 26 | -2.5 | -66.6666666667 | 3.75 | 7.2 | 1.1807 | 4130900 | 2.62958697 | CS |
| 52 | -3.5 | -73.6842105263 | 4.75 | 15.75 | 1.1807 | 2456934 | 3.8437379 | CS |
| 156 | -14.8 | -92.2118380062 | 16.05 | 16.65 | 1.1807 | 2030312 | 3.87834394 | CS |
| 260 | -14.8 | -92.2118380062 | 16.05 | 16.65 | 1.1807 | 2030312 | 3.87834394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 1.27 | -0.14 | -9.93 | 1.33 | 1.3393 | 1.2383 | 72262 |
| 1743028500 | 1.41 | -0.01 | -0.70 | 1.31 | 1.41 | 1.29 | 262800 |
| 1742942100 | 1.42 | -0.02 | -1.39 | 1.31 | 1.46 | 1.1807 | 10319396 |
| 1742855700 | 1.44 | -0.14 | -8.57 | 1.53 | 1.6 | 1.41 | 22118 |
| 1742596500 | 1.575 | 0.26 | 19.32 | 1.3 | 1.78 | 1.3 | 350346 |
| 1742510100 | 1.32 | -0.16 | -10.81 | 1.45 | 1.49 | 1.32 | 11851 |
| 1742423700 | 1.48 | -0.06 | -3.90 | 1.55 | 1.6399999 | 1.48 | 24714 |
| 1742337300 | 1.54 | -0.03 | -1.91 | 1.54 | 1.59 | 1.51 | 22517 |
| 1742250900 | 1.57 | -0.05 | -3.09 | 1.59 | 1.67 | 1.525 | 29544 |
| 1741991700 | 1.62 | 0.05 | 3.18 | 1.67 | 1.7 | 1.58 | 19082 |
| 1741905300 | 1.57 | -0.12 | -7.10 | 1.6299999 | 1.6595 | 1.5606 | 18214 |
| 1741818900 | 1.69 | 0.02 | 1.13 | 1.68 | 1.7 | 1.6045 | 13002 |
| 1741732500 | 1.6711 | -0.05 | -2.84 | 1.68 | 1.7883 | 1.5601 | 35101 |
| 1741646100 | 1.72 | -0.18 | -9.47 | 1.9 | 1.9481 | 1.7 | 43019 |
| 1741390500 | 1.9 | 0.01 | 0.53 | 1.84 | 2.078 | 1.84 | 33280 |
| 1741304100 | 1.89 | -0.02 | -1.05 | 1.86 | 2.2 | 1.85 | 139241 |
| 1741217700 | 1.91 | 0.11 | 6.11 | 1.76 | 2 | 1.76 | 182976 |
| 1741131300 | 1.8 | 0.24 | 15.38 | 1.58 | 1.9 | 1.52 | 109752 |
| 1741044900 | 1.56 | -0.18 | -10.34 | 1.75 | 1.795 | 1.51 | 35189 |
| 1740785700 | 1.74 | -0.01 | -0.57 | 1.71 | 1.74 | 1.57 | 46075 |
| 1740699300 | 1.75 | -0.11 | -5.91 | 1.91 | 2.1 | 1.72 | 215121 |
| 1740612900 | 1.86 | 0.22 | 13.41 | 1.61 | 2.7 | 1.55 | 1656479 |
| 1740526500 | 1.6399999 | -0.09 | -5.20 | 1.6399999 | 1.73 | 1.4106 | 82067 |
| 1740440100 | 1.73 | 0.3 | 21.15 | 1.41 | 1.86 | 1.31 | 814149 |
| 1740180900 | 1.428 | -0.01 | -0.63 | 1.395 | 1.428 | 1.325 | 64049 |
| 1740094500 | 1.4369999 | -0.11 | -7.32 | 1.305 | 1.5115 | 1.2675 | 225502 |
| 1740008100 | 1.5505 | -0.09 | -5.46 | 1.6389999 | 1.6995 | 1.5065 | 26064 |
| 1739921700 | 1.64 | 0.02 | 1.52 | 1.615 | 1.685 | 1.4575 | 55498 |
| 1739576100 | 1.6155 | -0.07 | -4.21 | 1.6359999 | 1.6855 | 1.6 | 35395 |
| 1739489700 | 1.6865 | 0.02 | 1.20 | 1.651 | 1.7 | 1.5884999 | 51293 |
| 1739403300 | 1.6664999 | -0.13 | -7.34 | 1.7895 | 1.7995 | 1.6139999 | 46784 |
| 1739316900 | 1.7985 | -0 | -0.06 | 1.715 | 1.85 | 1.7125 | 39803 |
| 1739230500 | 1.7995 | -0.05 | -2.73 | 1.805 | 1.85 | 1.6505 | 95218 |
| 1738971300 | 1.85 | 0.02 | 1.34 | 1.7845 | 1.988995 | 1.7605 | 172311 |
| 1738884900 | 1.8255 | -0.01 | -0.68 | 1.801 | 1.9 | 1.801 | 49670 |
| 1738798500 | 1.838 | -0.2 | -9.64 | 2.0805 | 2.0805 | 1.7875 | 86714 |
| 1738712100 | 2.0339999 | -0.09 | -4.28 | 1.885 | 2.1075 | 1.88 | 87971 |
| 1738625700 | 2.125 | 0.1 | 4.96 | 2.0019999 | 2.231 | 1.855 | 134032 |
| 1738366500 | 2.0244999 | -0.18 | -8.21 | 2.3155 | 2.45 | 1.707 | 376368 |
| 1738280100 | 2.2054999 | 0.25 | 12.53 | 1.9005 | 2.9499999 | 1.85 | 978301 |
| 1738193700 | 1.96 | -0.08 | -3.71 | 1.9 | 2.1415 | 1.733 | 529433 |
| 1738107300 | 2.0355 | -0.46 | -18.58 | 2.45 | 2.4995 | 1.875 | 1120526 |
| 1738020900 | 2.5 | 1.06 | 73.79 | 1.75 | 4.385 | 1.75 | 78739560 |
| 1737761700 | 1.4385 | -0.13 | -8.55 | 1.375 | 1.4965 | 1.365 | 869454 |
| 1737675300 | 1.573 | 0 | 0.00 | 1.573 | 1.573 | 1.573 | 0 |
| 1737588900 | 1.573 | -0.03 | -1.69 | 1.555 | 1.66 | 1.51 | 47392 |
| 1737502500 | 1.6 | -0.37 | -18.78 | 1.7925 | 1.7975 | 1.545 | 104773 |
| 1737156900 | 1.97 | 0.04 | 2.31 | 1.9445 | 1.995 | 1.855 | 140680 |
| 1737070500 | 1.9255 | -0.03 | -1.36 | 1.9 | 2 | 1.831 | 53929 |
| 1736984100 | 1.952 | 0.03 | 1.67 | 1.984 | 2 | 1.8515 | 61609 |
| 1736897700 | 1.92 | -0 | -0.23 | 1.93 | 2.0475 | 1.8504999 | 60126 |
| 1736811300 | 1.9245 | -0.18 | -8.36 | 1.989 | 2.05 | 1.7575 | 147623 |
| 1736552100 | 2.1 | 0 | 0.00 | 2.05 | 2.15 | 2.05 | 177182 |
| 1736379300 | 2.1 | -0.14 | -6.25 | 2.119 | 2.153505 | 1.964 | 151127 |
| 1736292900 | 2.24 | -0.05 | -2.31 | 2.285 | 2.346 | 2.1574999 | 150434 |
| 1736206500 | 2.293 | -0.02 | -0.76 | 2.3499999 | 2.4884999 | 2.175 | 557279 |
| 1735947300 | 2.3105 | -0.93 | -28.80 | 2.109 | 2.4 | 1.975 | 1476120 |
| 1735860900 | 3.245 | 0.02 | 0.64 | 3.435 | 3.6245 | 3.003 | 194777 |
| 1735688100 | 3.2245 | 0.22 | 7.48 | 3 | 3.3695 | 2.925 | 50230 |
| 1735601700 | 3 | -0.18 | -5.73 | 3.0869999 | 3.25 | 2.797 | 56980 |
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
