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 | -0.6332 | -53.2100840336 | 1.19 | 1.5 | 0.5121 | 17628232 | 0.82083631 | CS |
| 4 | -0.1742 | -23.830369357 | 0.731 | 1.5 | 0.5121 | 5320285 | 0.81083047 | CS |
| 12 | -0.9852 | -63.8910505837 | 1.542 | 3.03 | 0.5121 | 2051452 | 0.9552305 | CS |
| 26 | -3.6632 | -86.8056872038 | 4.22 | 5.571 | 0.5121 | 1353658 | 1.35771416 | CS |
| 52 | -7.9792 | -93.4770384255 | 8.536 | 16.729 | 0.5121 | 2316559 | 6.47616845 | CS |
| 156 | -28.4432 | -98.08 | 29 | 39 | 0.5121 | 1169778 | 7.13912661 | CS |
| 260 | -28.4432 | -98.08 | 29 | 39 | 0.5121 | 1169778 | 7.13912661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.5568 | 0.0022 | 0.40 | 0.541 | 0.577 | 0.5251 | 3369516 |
| 1734996900 | 0.5546 | -0.0476 | -7.90 | 0.6103 | 0.6273 | 0.5121 | 1034178 |
| 1734737700 | 0.6022 | -0.0278 | -4.41 | 0.600549 | 0.6534 | 0.5747 | 757103 |
| 1734651300 | 0.63 | -0.011 | -1.72 | 0.6445 | 0.66 | 0.5419 | 1896488 |
| 1734564900 | 0.641 | -0.199 | -23.69 | 0.704 | 0.7342 | 0.53 | 4098763 |
| 1734478500 | 0.84 | 0.112 | 15.38 | 1.19 | 1.5 | 0.714 | 80354629 |
| 1734392100 | 0.728 | 0.094 | 14.83 | 0.614201 | 0.736 | 0.6099 | 7740649 |
| 1734132900 | 0.634 | 0.024 | 3.93 | 0.6239 | 0.636 | 0.6103 | 25101 |
| 1734046500 | 0.61 | -0.0199 | -3.16 | 0.620601 | 0.6389 | 0.6072999 | 54965 |
| 1733960100 | 0.6299 | 0.017899 | 2.92 | 0.636 | 0.6491 | 0.6001 | 76103 |
| 1733873700 | 0.612001 | -0.057699 | -8.62 | 0.65 | 0.6549 | 0.602 | 126215 |
| 1733787300 | 0.6697 | -0.0203 | -2.94 | 0.66 | 0.6989 | 0.6508 | 129091 |
| 1733528100 | 0.6899999 | -0.01 | -1.43 | 0.698 | 0.71 | 0.67 | 96175 |
| 1733441700 | 0.7 | -0.029 | -3.98 | 0.6986 | 0.71455 | 0.6666 | 97511 |
| 1733355300 | 0.729 | 0.0286 | 4.08 | 0.73 | 0.7588 | 0.6984 | 152967 |
| 1733268900 | 0.7004 | -0.1046 | -12.99 | 0.7801 | 0.8296 | 0.6899999 | 303471 |
| 1733182500 | 0.805 | 0.02 | 2.55 | 0.83 | 0.9126 | 0.75621 | 785207 |
| 1732917840 | 0.785 | 0.0749 | 10.55 | 0.6899999 | 0.829524 | 0.6506 | 565904 |
| 1732750500 | 0.7101 | -0.0849 | -10.68 | 0.725 | 0.742 | 0.64 | 428380 |
| 1732664100 | 0.795 | 0.045 | 6.00 | 0.731 | 0.8532 | 0.7 | 2362519 |
| 1732577700 | 0.75 | -0.0951 | -11.25 | 0.7701 | 0.8199999 | 0.7005 | 225240 |
| 1732318500 | 0.8451 | 0.0749 | 9.72 | 0.83 | 0.9666 | 0.79 | 1199322 |
| 1732232100 | 0.7702 | 0.1152 | 17.59 | 0.6889999 | 0.798 | 0.655 | 193440 |
| 1732145700 | 0.655 | 0.0213 | 3.36 | 0.63 | 0.6999 | 0.63 | 123796 |
| 1732059300 | 0.6337 | 0.0437 | 7.41 | 0.5699999 | 0.64 | 0.5659999 | 77441 |
| 1731972900 | 0.59 | -0.036 | -5.75 | 0.63 | 0.65 | 0.531 | 254390 |
| 1731713700 | 0.626 | -0.0456 | -6.79 | 0.6988 | 0.6988 | 0.6 | 135925 |
| 1731627300 | 0.6716 | -0.0734 | -9.85 | 0.75 | 0.75 | 0.6503 | 186385 |
| 1731540900 | 0.745 | -0.003 | -0.40 | 0.74 | 0.8149999 | 0.7301 | 360521 |
| 1731454500 | 0.748 | 0.0173 | 2.37 | 0.735 | 0.759 | 0.73 | 30796 |
| 1731368100 | 0.7307 | 0.0007 | 0.10 | 0.75 | 0.77445 | 0.7307 | 154856 |
| 1731108900 | 0.73 | -0.0307 | -4.04 | 0.76 | 0.76 | 0.705 | 212030 |
| 1731022500 | 0.7607 | 0.0228 | 3.09 | 0.73 | 0.7901 | 0.716 | 256301 |
| 1730936100 | 0.7379 | -0.027 | -3.53 | 0.7701 | 0.774018 | 0.7 | 161468 |
| 1730849700 | 0.7649 | -0.1345 | -14.95 | 0.866 | 0.8799 | 0.71 | 282806 |
| 1730763300 | 0.8994 | -0.029548 | -3.18 | 0.97 | 0.9802 | 0.895 | 83660 |
| 1730500500 | 0.928948 | -0.001052 | -0.11 | 0.9003 | 0.98 | 0.8811 | 120500 |
| 1730414100 | 0.93 | -0.19 | -16.96 | 0.99 | 1.0499 | 0.9008 | 951845 |
| 1730327700 | 1.12 | -0.07 | -5.88 | 1.1299999 | 1.1877 | 1.0201 | 294956 |
| 1730241300 | 1.19 | -0.32 | -21.19 | 1.462 | 1.48 | 1.1500999 | 527390 |
| 1730154900 | 1.51 | -0.25 | -14.20 | 1.67 | 1.77 | 1.5 | 279301 |
| 1729895700 | 1.76 | 0.26 | 17.33 | 1.56 | 2.5 | 1.55 | 2629327 |
| 1729809300 | 1.5 | -1.03 | -40.71 | 1.73 | 1.82 | 1.48 | 692136 |
| 1729722900 | 2.5299999 | 1.34 | 112.25 | 1.41 | 3.0299999 | 1.23 | 6878278 |
| 1729636500 | 1.192 | -0.16 | -11.70 | 1.388 | 1.416 | 1.155 | 83693 |
| 1729550100 | 1.35 | -0.1 | -6.90 | 1.45 | 1.52 | 1.35 | 46239 |
| 1729290900 | 1.45 | 0.04 | 3.13 | 1.309 | 1.4849999 | 1.305 | 20884 |
| 1729204500 | 1.406 | -0.02 | -1.16 | 1.422 | 1.449 | 1.375 | 31793 |
| 1729118100 | 1.4224899 | -0.02 | -1.22 | 1.43 | 1.439 | 1.378 | 5487 |
| 1729031700 | 1.44 | -0.04 | -2.70 | 1.44 | 1.4949999 | 1.42 | 11264 |
| 1728945300 | 1.48 | -0.01 | -0.40 | 1.4769999 | 1.509 | 1.413 | 10248 |
| 1728686100 | 1.486 | -0.01 | -0.67 | 1.48 | 1.496 | 1.3569999 | 21718 |
| 1728599700 | 1.496 | -0.02 | -1.12 | 1.5 | 1.59 | 1.492 | 14329 |
| 1728513300 | 1.5129999 | -0.09 | -5.44 | 1.6 | 1.615 | 1.43 | 19766 |
| 1728426900 | 1.6 | -0.07 | -4.08 | 1.668 | 1.668 | 1.543 | 8918 |
| 1728340500 | 1.668 | 0.01 | 0.85 | 1.6059999 | 1.7 | 1.53 | 32733 |
| 1728081300 | 1.654 | -0.02 | -0.90 | 1.668 | 1.669 | 1.55 | 17717 |
| 1727994900 | 1.669 | -0 | -0.06 | 1.7 | 1.7 | 1.6 | 7218 |
| 1727908500 | 1.67 | 0.09 | 5.56 | 1.6 | 1.735 | 1.585 | 19090 |
| 1727822100 | 1.582 | 0.04 | 2.73 | 1.542 | 1.64 | 1.542 | 12709 |
| 1727735520 | 1.54 | -0.08 | -5.11 | 1.623 | 1.671 | 1.522 | 17443 |
| 1727476500 | 1.623 | -0.01 | -0.43 | 1.654 | 1.654 | 1.555 | 13861 |
| 1727390100 | 1.63 | 0.05 | 3.49 | 1.6 | 1.819 | 1.55 | 64723 |
| 1727303700 | 1.575 | 0.03 | 1.94 | 1.5779999 | 1.6 | 1.5 | 26293 |
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
