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 | -0.461 | -39.2340425532 | 1.175 | 1.68 | 0.67 | 40975281 | 1.02805981 | CS |
| 4 | -0.926 | -56.4634146341 | 1.64 | 1.9299 | 0.632 | 12375621 | 1.04091533 | CS |
| 12 | -0.956 | -57.245508982 | 1.67 | 2.7109 | 0.2141 | 10466974 | 0.80295391 | CS |
| 26 | 0.5114 | 252.418558736 | 0.2026 | 4.3399 | 0.06 | 15119148 | 0.53995322 | CS |
| 52 | -2.376 | -76.8932038835 | 3.09 | 4.3399 | 0.06 | 8202414 | 0.60867936 | CS |
| 156 | -3.196 | -81.7391304348 | 3.91 | 10.65 | 0.06 | 8242773 | 1.60743998 | CS |
| 260 | -3.196 | -81.7391304348 | 3.91 | 10.65 | 0.06 | 8242773 | 1.60743998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.75 | 0.0547 | 7.87 | 0.67 | 0.75 | 0.67 | 781914 |
| 1783636500 | 0.6953 | -0.1347 | -16.23 | 0.84 | 0.84 | 0.674 | 992800 |
| 1783550100 | 0.83 | 0.094 | 12.77 | 0.68 | 0.98 | 0.67189 | 9402244 |
| 1783463700 | 0.736 | -0.314 | -29.90 | 0.8199999 | 0.895 | 0.72 | 5859275 |
| 1783377300 | 1.05 | 0.37 | 54.43 | 1.175 | 1.68 | 1 | 187840170 |
| 1783031700 | 0.6798999 | -0.0381 | -5.31 | 0.6965 | 0.6965 | 0.641 | 121190 |
| 1782945300 | 0.718 | 0.04 | 5.90 | 0.6573 | 0.718 | 0.6394 | 143064 |
| 1782858900 | 0.678 | -0.04 | -5.57 | 0.6965 | 0.7168 | 0.632 | 164298 |
| 1782772500 | 0.718 | -0.0995 | -12.17 | 0.7789 | 0.7789 | 0.65 | 372099 |
| 1782513300 | 0.8175 | -0.0097 | -1.17 | 0.827 | 0.83 | 0.7675 | 203740 |
| 1782426900 | 0.8272 | -0.1577 | -16.01 | 0.8834 | 0.89999 | 0.765 | 1119861 |
| 1782340500 | 0.9849 | 0.005 | 0.51 | 0.99 | 1.08 | 0.9404 | 5505046 |
| 1782254100 | 0.9799 | -0.4501 | -31.48 | 1.07 | 1.1 | 0.93 | 1347721 |
| 1782167700 | 1.43 | -0.06 | -4.03 | 1.47 | 1.53 | 1.4 | 7812499 |
| 1781822100 | 1.49 | 0.01 | 0.68 | 1.45 | 1.5499 | 1.45 | 81955 |
| 1781735700 | 1.48 | 0.06 | 4.23 | 1.36 | 1.5 | 1.31 | 236772 |
| 1781649300 | 1.42 | -0.27 | -15.98 | 1.65 | 1.6724 | 1.37 | 390932 |
| 1781562900 | 1.69 | -0.03 | -1.74 | 1.6399999 | 1.9299 | 1.61 | 385596 |
| 1781303700 | 1.72 | -0.13 | -7.03 | 1.74 | 1.823 | 1.7 | 490931 |
| 1781217300 | 1.85 | 0.08 | 4.52 | 1.6 | 1.85 | 1.55 | 2901266 |
| 1781130900 | 1.77 | -0.62 | -25.79 | 1.95 | 2.19 | 1.7401 | 11747357 |
| 1781044500 | 2.3849999 | -0.05 | -1.85 | 2.44 | 2.479 | 2.15 | 164724 |
| 1780958100 | 2.43 | 0.04 | 1.80 | 2.39 | 2.7109 | 2.18 | 351711 |
| 1780698900 | 2.387 | -0.32 | -11.69 | 2.37 | 2.569 | 2.141 | 183517 |
| 1780612500 | 2.703 | -0.83 | -23.58 | 2.5119999 | 2.9 | 2.38 | 381158 |
| 1780526100 | 3.537 | 0.15 | 4.31 | 3.3735 | 3.596 | 3.305 | 309085 |
| 1780439700 | 3.391 | -0.46 | -11.92 | 3.779 | 3.851 | 3.179 | 350402 |
| 1780353300 | 3.85 | -0.17 | -4.25 | 4.1 | 4.378 | 3.85 | 1162784 |
| 1780094100 | 4.021 | -0.13 | -3.20 | 4.04 | 4.55 | 3.84 | 597969 |
| 1780007700 | 4.154 | -0.13 | -2.94 | 4.116 | 4.154 | 3.742 | 324136 |
| 1779921300 | 4.28 | -0.77 | -15.25 | 4.983 | 4.983 | 3.94 | 371257 |
| 1779834900 | 5.05 | 0.47 | 10.26 | 4.469 | 5.199 | 4.322 | 1432442 |
| 1779489300 | 4.58 | 0.91 | 24.73 | 4.407 | 6.8849 | 4.345 | 17316356 |
| 1779402900 | 3.672 | -0.23 | -5.80 | 3.8505 | 3.899 | 3.506 | 39402 |
| 1779316500 | 3.898 | -0.47 | -10.66 | 4.238 | 4.255 | 3.658 | 51929 |
| 1779230100 | 4.363 | -0.33 | -7.05 | 4.694 | 4.694 | 4.237 | 45681 |
| 1779143700 | 4.694 | 0 | 0.11 | 4.611 | 4.789 | 4.5895 | 32956 |
| 1778884500 | 4.689 | -0.81 | -14.75 | 4.99 | 5 | 4.5745 | 49638 |
| 1778798100 | 5.5 | 0.18 | 3.38 | 5.163 | 5.543 | 5.101 | 56271 |
| 1778711700 | 5.32 | 0.02 | 0.36 | 5.33 | 5.5 | 5.12 | 52126 |
| 1778625300 | 5.301 | -0.05 | -0.84 | 4.848 | 5.6999999 | 4.8149999 | 132961 |
| 1778538900 | 5.346 | -1.22 | -18.53 | 6.1 | 6.284 | 4.1549999 | 4020054 |
| 1778279700 | 6.562 | -0.12 | -1.75 | 6.696 | 6.696 | 6.20101 | 18926 |
| 1778193300 | 6.679 | 0.02 | 0.29 | 6.481 | 6.7 | 6.317 | 28016 |
| 1778106900 | 6.66 | -0.74 | -9.98 | 7.1 | 7.337 | 6 | 76117 |
| 1778020500 | 7.398 | -1.2 | -13.98 | 8.175 | 8.25 | 7.005 | 99363 |
| 1777934100 | 8.6 | 0.15 | 1.78 | 8.829 | 10 | 8.228 | 429707 |
| 1777674900 | 8.45 | -0.91 | -9.70 | 8.9 | 8.9859999 | 8.1 | 71271 |
| 1777588500 | 9.358 | 0.46 | 5.15 | 8.626 | 9.625 | 8.2999999 | 92677 |
| 1777502100 | 8.9 | -2 | -18.35 | 9.696 | 9.85 | 8.8 | 305080 |
| 1777415700 | 10.9 | 1.2 | 12.39 | 11.45 | 11.899999 | 10.25 | 3609404 |
| 1777329300 | 9.698 | 0.21 | 2.22 | 9.2 | 9.9 | 8.2999999 | 815530 |
| 1777070100 | 9.487 | -2.21 | -18.91 | 11 | 11 | 9.2579999 | 63958 |
| 1776983700 | 11.7 | 0.3 | 2.63 | 10.7 | 12 | 9.9 | 106274 |
| 1776897300 | 11.399999 | -3.9 | -25.49 | 16.5 | 17.2 | 10.2 | 3154872 |
| 1776810900 | 15.3 | -0.4 | -2.55 | 15.5 | 15.9 | 15 | 13854 |
| 1776724500 | 15.7 | -1.3 | -7.65 | 16.7 | 16.8 | 15.6 | 24849 |
| 1776465300 | 17 | 0.1 | 0.59 | 16.599999 | 18.6 | 16.399999 | 78375 |
| 1776378900 | 16.9 | 1.1 | 6.96 | 14.9 | 17.6 | 14.9 | 44700 |
| 1776292500 | 15.8 | -6.6 | -29.46 | 18.2 | 18.25 | 14.1 | 1313781 |
| 1776206100 | 22.4 | 0.7 | 3.23 | 21.7 | 22.499 | 21 | 18448 |
| 1776119700 | 21.7 | -1.4 | -6.06 | 22.599999 | 22.799999 | 20.6 | 15006 |
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.
