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 | -0.1106 | -25.8350852605 | 0.4281 | 0.4935 | 0.308 | 3065976 | 0.39753863 | CS |
| 4 | -1.8925 | -85.6334841629 | 2.21 | 2.3297 | 0.308 | 1621800 | 0.45026481 | CS |
| 12 | -1.9625 | -86.0745614035 | 2.28 | 3.27 | 0.308 | 535320 | 0.58756473 | CS |
| 26 | -2.2325 | -87.5490196078 | 2.55 | 3.27 | 0.308 | 250855 | 0.68972262 | CS |
| 52 | -2.8225 | -89.8885350318 | 3.14 | 3.85 | 0.308 | 128303 | 0.7427363 | CS |
| 156 | -2.8225 | -89.8885350318 | 3.14 | 3.85 | 0.308 | 42483 | 0.7427363 | CS |
| 260 | -0.9925 | -75.7633587786 | 1.31 | 4.2 | 0.308 | 197523 | 1.38868653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.32 | -0.027 | -7.78 | 0.3358999 | 0.3358999 | 0.305 | 2312497 |
| 1738625700 | 0.3469999 | -0.0465 | -11.82 | 0.39 | 0.39 | 0.3331 | 2133275 |
| 1738366500 | 0.3935 | 0.0005 | 0.13 | 0.42 | 0.42 | 0.385 | 2694614 |
| 1738280100 | 0.393 | -0.007 | -1.75 | 0.38 | 0.409799 | 0.38 | 3243036 |
| 1738193700 | 0.4 | -0.038 | -8.68 | 0.45 | 0.45 | 0.38 | 2841187 |
| 1738107300 | 0.438 | 0.0138 | 3.25 | 0.4281 | 0.4935 | 0.422 | 3869657 |
| 1738020900 | 0.4242 | -0.0809 | -16.02 | 0.47 | 0.476 | 0.4 | 5207906 |
| 1737761700 | 0.5051 | -0.8049 | -61.44 | 0.575 | 0.5785 | 0.4965 | 6539763 |
| 1737675300 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1737588900 | 1.31 | -0.41 | -23.67 | 1.74 | 1.74 | 1.3 | 203199 |
| 1737502500 | 1.7162 | -0.37 | -17.89 | 2.2 | 2.2 | 1.6399999 | 173992 |
| 1737156900 | 2.09 | -0.02 | -1.11 | 2.1 | 2.25 | 2.072 | 34352 |
| 1737070500 | 2.1134 | 0.03 | 1.61 | 2.11 | 2.1791999 | 2.0482999 | 11912 |
| 1736984100 | 2.08 | -0.1 | -4.59 | 2.18 | 2.3297 | 2.0623999 | 19167 |
| 1736897700 | 2.18 | 0.11 | 5.31 | 2.13 | 2.22 | 2.0400999 | 16772 |
| 1736811300 | 2.07 | -0.02 | -0.96 | 2.0099999 | 2.08 | 2.0099999 | 5846 |
| 1736552100 | 2.09 | 0.07 | 3.47 | 2.0259999 | 2.184 | 2.0088 | 7693 |
| 1736379300 | 2.02 | -0.06 | -2.88 | 2.06 | 2.1922 | 2 | 10261 |
| 1736292900 | 2.08 | -0.07 | -3.26 | 2.18 | 2.1901 | 2.08 | 7514 |
| 1736206500 | 2.15 | -0.05 | -2.27 | 2.22 | 2.22 | 2.1 | 4637 |
| 1735947300 | 2.2 | 0 | 0.00 | 2.19 | 2.22 | 2.1728 | 13009 |
| 1735860900 | 2.2 | -0.03 | -1.35 | 2.2 | 2.22 | 2.0722999 | 10005 |
| 1735688100 | 2.23 | -0.01 | -0.45 | 2.27 | 2.3 | 2.1511999 | 12255 |
| 1735601700 | 2.24 | 0.14 | 6.67 | 2.08 | 2.2599999 | 2.08 | 25031 |
| 1735342500 | 2.1 | -0.02 | -0.94 | 2.12 | 2.24 | 2.0479 | 15452 |
| 1735256100 | 2.12 | 0.07 | 3.41 | 2.04 | 2.1594 | 2.04 | 4469 |
| 1735077840 | 2.05 | 0.08 | 4.06 | 2.02 | 2.06 | 1.98 | 4723 |
| 1734996900 | 1.97 | -0.04 | -1.99 | 2.05 | 2.1091 | 1.95 | 38077 |
| 1734737700 | 2.0099999 | -0.08 | -3.83 | 2.1972999 | 2.2517 | 1.97 | 70896 |
| 1734651300 | 2.09 | -0.03 | -1.42 | 2.054 | 2.2 | 2.0299999 | 13472 |
| 1734564900 | 2.12 | -0.05 | -2.30 | 2.24 | 2.24 | 2.1001 | 4430 |
| 1734478500 | 2.17 | -0.06 | -2.69 | 2.15 | 2.3917 | 2.15 | 11181 |
| 1734392100 | 2.23 | -0.11 | -4.70 | 2.1 | 2.4 | 2.0019999 | 28741 |
| 1734132900 | 2.34 | -0.1 | -4.24 | 2.35 | 2.47 | 2.3 | 14172 |
| 1734046500 | 2.4436 | -0.01 | -0.26 | 2.56 | 2.665 | 2.3018 | 54253 |
| 1733960100 | 2.45 | 0.02 | 0.82 | 2.52 | 2.65 | 2.43 | 18850 |
| 1733873700 | 2.43 | 0.04 | 1.67 | 2.3623 | 2.5099999 | 2.34 | 20727 |
| 1733787300 | 2.39 | 0.11 | 4.82 | 2.35 | 2.57 | 2.33 | 25489 |
| 1733528100 | 2.2799999 | -0.08 | -3.39 | 2.3 | 2.3136 | 2.2589 | 11666 |
| 1733441700 | 2.36 | -0.2 | -7.85 | 2.42 | 2.5299 | 2.0888 | 49248 |
| 1733355300 | 2.5611 | -0.24 | -8.53 | 2.6205 | 2.7254 | 2.48 | 15423 |
| 1733268900 | 2.8 | 0.06 | 2.19 | 2.72 | 2.99 | 2.5859 | 26563 |
| 1733182500 | 2.74 | -0.14 | -4.86 | 2.89 | 2.9 | 2.6701 | 25847 |
| 1732917840 | 2.88 | 0.26 | 9.89 | 2.64 | 2.9373999 | 2.6071 | 25740 |
| 1732750500 | 2.6208999 | -0.15 | -5.38 | 2.86 | 2.86 | 2.6 | 26684 |
| 1732664100 | 2.77 | -0.07 | -2.46 | 3.2221 | 3.2498 | 2.6701 | 93397 |
| 1732577700 | 2.84 | 0.07 | 2.34 | 2.6565 | 2.93 | 2.65 | 51227 |
| 1732318500 | 2.775 | 0.61 | 27.88 | 2.7085 | 2.89 | 2.5 | 470963 |
| 1732232100 | 2.17 | 0.07 | 3.14 | 2.2 | 2.2 | 2.13 | 4121 |
| 1732145700 | 2.1039 | -0.02 | -0.81 | 2.1001 | 2.2099 | 2.1001 | 8967 |
| 1732059300 | 2.1211 | -0.05 | -2.10 | 2.1696 | 2.18 | 2.1 | 8722 |
| 1731972900 | 2.1667 | 0.03 | 1.25 | 2.18 | 2.22 | 2.16 | 3956 |
| 1731713700 | 2.14 | -0.01 | -0.47 | 2.16 | 2.1704 | 2.1 | 5165 |
| 1731627300 | 2.15 | -0.02 | -0.95 | 2.24 | 2.24 | 2.13 | 7956 |
| 1731540900 | 2.1707 | -0.03 | -1.39 | 2.2999 | 2.2999 | 2.15 | 14118 |
| 1731454500 | 2.2014 | -0.04 | -1.97 | 2.2799999 | 2.39 | 2.2 | 20180 |
| 1731368100 | 2.2456999 | 0.08 | 3.49 | 2.1019 | 2.2892 | 2.1019 | 11843 |
| 1731108900 | 2.17 | 0.1 | 4.83 | 2.19 | 2.23 | 2.1393 | 6316 |
| 1731022500 | 2.07 | -0.07 | -3.27 | 2.17 | 2.2381 | 2.0099999 | 14986 |
| 1730936100 | 2.14 | 0 | 0.09 | 2.1267999 | 2.14 | 2.0461999 | 4145 |
| 1730849700 | 2.138 | 0.05 | 2.30 | 2.0681 | 2.14 | 2.0099 | 5368 |
| 1730763300 | 2.09 | -0.03 | -1.30 | 2.19 | 2.19 | 2.02 | 8660 |
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
