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 | -0.084 | -10.9090909091 | 0.77 | 0.82 | 0.61 | 145613 | 0.70900482 | CS |
| 4 | -0.114 | -14.25 | 0.8 | 0.9163 | 0.61 | 99356 | 0.74754927 | CS |
| 12 | -0.484 | -41.3675213675 | 1.17 | 1.285 | 0.61 | 154655 | 0.98759738 | CS |
| 26 | -2.314 | -77.1333333333 | 3 | 3.34 | 0.6 | 605058 | 1.14674797 | CS |
| 52 | -2.314 | -77.1333333333 | 3 | 3.34 | 0.6 | 605058 | 1.14674797 | CS |
| 156 | -2.314 | -77.1333333333 | 3 | 3.34 | 0.6 | 605058 | 1.14674797 | CS |
| 260 | -2.314 | -77.1333333333 | 3 | 3.34 | 0.6 | 605058 | 1.14674797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.6699 | -0.0302 | -4.31 | 0.7 | 0.7442 | 0.61 | 228583 |
| 1740180900 | 0.7000999 | -0.0399 | -5.39 | 0.72 | 0.736293 | 0.7 | 188645 |
| 1740094500 | 0.74 | -0.0075 | -1.00 | 0.724 | 0.8199999 | 0.71 | 103638 |
| 1740008100 | 0.7475 | 0.0045 | 0.61 | 0.75 | 0.75 | 0.73 | 80555 |
| 1739921700 | 0.743 | -0.056 | -7.01 | 0.77 | 0.81 | 0.73 | 126644 |
| 1739576100 | 0.799 | 0.039 | 5.13 | 0.76 | 0.8241 | 0.7451 | 36255 |
| 1739489700 | 0.76 | 0.0021 | 0.28 | 0.77 | 0.8 | 0.74 | 36809 |
| 1739403300 | 0.7579 | -0.0511 | -6.32 | 0.78 | 0.8 | 0.7336 | 80920 |
| 1739316900 | 0.809 | -0.0108 | -1.32 | 0.85 | 0.85 | 0.7705 | 33581 |
| 1739230500 | 0.8198 | 0.0078 | 0.96 | 0.8699 | 0.875 | 0.758 | 65239 |
| 1738971300 | 0.812 | -0.0119 | -1.44 | 0.9163 | 0.9163 | 0.78 | 69107 |
| 1738884900 | 0.8239 | 0.0459 | 5.90 | 0.76 | 0.8491 | 0.72 | 149527 |
| 1738798500 | 0.778 | 0.058 | 8.06 | 0.7211 | 0.863 | 0.7015 | 90377 |
| 1738712100 | 0.72 | 0 | 0.00 | 0.73 | 0.735 | 0.7 | 91196 |
| 1738625700 | 0.72 | 0.0045 | 0.63 | 0.6939999 | 0.7635999 | 0.6939999 | 108041 |
| 1738366500 | 0.7155 | -0.0349 | -4.65 | 0.7251 | 0.77 | 0.6899999 | 140745 |
| 1738280100 | 0.7504 | -0.0496 | -6.20 | 0.8 | 0.8199999 | 0.7 | 76852 |
| 1738193700 | 0.8 | 0.002 | 0.25 | 0.8 | 0.8496 | 0.6899999 | 74397 |
| 1738107300 | 0.798 | -0.022 | -2.68 | 0.8 | 0.8199999 | 0.7479 | 106645 |
| 1738020900 | 0.8199999 | -0.0108 | -1.30 | 0.832 | 0.87 | 0.7659 | 71013 |
| 1737761700 | 0.8308 | -0.0947 | -10.23 | 0.8822 | 0.910001 | 0.8001 | 143417 |
| 1737675300 | 0.9255 | 0 | 0.00 | 0.9255 | 0.9255 | 0.9255 | 0 |
| 1737588900 | 0.9255 | -0.0495 | -5.08 | 0.9457 | 0.9457 | 0.9157 | 31078 |
| 1737502500 | 0.975 | 0.037 | 3.94 | 0.94 | 1 | 0.9302 | 84451 |
| 1737156900 | 0.938 | -0.042 | -4.29 | 0.931 | 0.975 | 0.931 | 46632 |
| 1737070500 | 0.98 | 0.025 | 2.62 | 0.98 | 1 | 0.9195 | 41405 |
| 1736984100 | 0.955 | -0.085 | -8.17 | 1.02 | 1.04 | 0.9256 | 168112 |
| 1736897700 | 1.04 | 0.15 | 16.84 | 0.8845 | 1.06 | 0.8533 | 393277 |
| 1736811300 | 0.8901 | -0.0699 | -7.28 | 0.92 | 0.9465 | 0.84 | 94756 |
| 1736552100 | 0.96 | -0.0246 | -2.50 | 1.03 | 1.03 | 0.9301 | 107652 |
| 1736379300 | 0.9846 | -0.0454 | -4.41 | 1.01 | 1.04 | 0.97 | 244837 |
| 1736292900 | 1.03 | -0.06 | -5.50 | 1.1 | 1.15 | 1 | 127348 |
| 1736206500 | 1.09 | 0 | 0.00 | 1.09 | 1.15 | 1.0552999 | 96642 |
| 1735947300 | 1.09 | -0.03 | -2.24 | 1.11 | 1.11 | 1.04 | 401726 |
| 1735860900 | 1.115 | 0.03 | 3.24 | 1.08 | 1.1399999 | 1.08 | 55948 |
| 1735688100 | 1.08 | -0.05 | -4.42 | 1.11 | 1.15 | 1.05 | 59775 |
| 1735601700 | 1.1299999 | -0.01 | -0.88 | 1.2 | 1.21 | 1.07 | 198016 |
| 1735342500 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.23 | 1.0678 | 252973 |
| 1735256100 | 1.09 | 0.01 | 0.93 | 1.09 | 1.1198999 | 1.026 | 122336 |
| 1735077840 | 1.08 | 0.06 | 5.88 | 1.05 | 1.1299999 | 0.9999 | 78631 |
| 1734996900 | 1.02 | 0.05 | 5.17 | 0.97 | 1.09 | 0.9512 | 145314 |
| 1734737700 | 0.9699 | -0.0574 | -5.59 | 1 | 1.04 | 0.8605 | 238645 |
| 1734651300 | 1.0273 | -0 | -0.26 | 1.09 | 1.095 | 1 | 152626 |
| 1734564900 | 1.03 | -0.19 | -15.57 | 1.25 | 1.2690999 | 1 | 643273 |
| 1734478500 | 1.22 | 0.23 | 23.23 | 0.99 | 1.285 | 0.975 | 886092 |
| 1734392100 | 0.99 | 0.01 | 1.02 | 1.03 | 1.0693999 | 0.98 | 227133 |
| 1734132900 | 0.98 | -0.03 | -2.97 | 0.988 | 1.05 | 0.9701 | 88130 |
| 1734046500 | 1.01 | -0.04 | -3.81 | 1.01 | 1.1 | 0.9502 | 184470 |
| 1733960100 | 1.05 | 0 | 0.00 | 1.03 | 1.068 | 1 | 163176 |
| 1733873700 | 1.05 | -0.04 | -3.67 | 1.06 | 1.11 | 1.01 | 66049 |
| 1733787300 | 1.09 | 0.06 | 5.83 | 1.02 | 1.1 | 1 | 183021 |
| 1733528100 | 1.03 | -0.02 | -1.90 | 1.06 | 1.11 | 0.975 | 219168 |
| 1733441700 | 1.05 | -0.1 | -8.70 | 1.1399999 | 1.161 | 0.99 | 208722 |
| 1733355300 | 1.15 | 0.02 | 2.01 | 1.15 | 1.2199 | 1.12 | 132242 |
| 1733268900 | 1.1273 | -0.03 | -2.82 | 1.17 | 1.2 | 1.1 | 105551 |
| 1733182500 | 1.16 | -0.02 | -1.69 | 1.16 | 1.25 | 1.1 | 227119 |
| 1732917840 | 1.18 | -0.06 | -4.84 | 1.25 | 1.25 | 1.15 | 162762 |
| 1732750500 | 1.24 | 0.02 | 1.64 | 1.25 | 1.35 | 1.1301 | 492591 |
| 1732664100 | 1.22 | -0.01 | -0.81 | 1.26 | 1.41 | 1.15 | 822364 |
| 1732577700 | 1.23 | 0.12 | 10.81 | 1.11 | 1.41 | 0.9721 | 1117414 |
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
