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 | 0.15 | 13.3928571429 | 1.12 | 1.3 | 1.09 | 4149058 | 1.17249474 | CS |
| 4 | 0.28 | 28.2828282828 | 0.99 | 1.3 | 0.9682 | 2331814 | 1.09853766 | CS |
| 12 | 0.3443 | 37.193475208 | 0.9257 | 1.3 | 0.8701 | 2501331 | 0.98119023 | CS |
| 26 | -0.22 | -14.7651006711 | 1.49 | 1.72 | 0.8701 | 2118694 | 1.11726695 | CS |
| 52 | 0.2 | 18.691588785 | 1.07 | 1.72 | 0.8701 | 1911182 | 1.19276618 | CS |
| 156 | -1.12 | -46.8619246862 | 2.39 | 3.16 | 0.8701 | 1753704 | 1.68481702 | CS |
| 260 | -4.72 | -78.7979966611 | 5.99 | 5.99 | 0.8701 | 1173268 | 1.71055157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612500 | 1.27 | 0.13 | 11.40 | 1.15 | 1.29 | 1.135 | 3865065 |
| 1780526100 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.18 | 1.1 | 3599238 |
| 1780439700 | 1.16 | 0.01 | 0.87 | 1.15 | 1.175 | 1.09 | 3884455 |
| 1780353300 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.11 | 2375616 |
| 1780094100 | 1.15 | 0.01 | 0.88 | 1.12 | 1.185 | 1.095 | 7020918 |
| 1780007700 | 1.1399999 | 0.08 | 7.55 | 1.05 | 1.15 | 1.05 | 2174169 |
| 1779921300 | 1.06 | -0.03 | -2.75 | 1.08 | 1.1 | 1.03 | 1292377 |
| 1779834900 | 1.09 | 0.06 | 5.83 | 1.03 | 1.09 | 1.02 | 2317270 |
| 1779489300 | 1.03 | -0.01 | -0.96 | 1.03 | 1.056 | 1.0149999 | 1149846 |
| 1779402900 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.02 | 1953190 |
| 1779316500 | 1.06 | 0.06 | 6.00 | 1 | 1.06 | 0.9972 | 1451923 |
| 1779230100 | 1 | 0.0109 | 1.10 | 0.9849 | 1.02 | 0.98 | 1167489 |
| 1779143700 | 0.9891 | 0.0043 | 0.44 | 0.98 | 1.01 | 0.9706 | 1721787 |
| 1778884500 | 0.9848 | -0.0149 | -1.49 | 0.9865 | 1.0051 | 0.9789 | 1659322 |
| 1778798100 | 0.9997 | -0.0103 | -1.02 | 0.99 | 1.03 | 0.97665 | 1323419 |
| 1778711700 | 1.01 | 0 | 0.00 | 0.99 | 1.0199 | 0.9682 | 1908196 |
| 1778625300 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.9802 | 2131036 |
| 1778538900 | 0.99 | -0.03 | -2.94 | 1.02 | 1.026 | 0.985 | 2173462 |
| 1778279700 | 1.02 | 0.02 | 2.00 | 0.99 | 1.02 | 0.97995 | 1135685 |
| 1778193300 | 1 | 0.0315 | 3.25 | 0.9549 | 1.03 | 0.9502 | 1656137 |
| 1778106900 | 0.9685 | -0.0105 | -1.07 | 1 | 1 | 0.9502 | 1986187 |
| 1778020500 | 0.979 | 0.044 | 4.71 | 0.935 | 0.98 | 0.926 | 2161748 |
| 1777934100 | 0.935 | -0.0005 | -0.05 | 0.9203 | 0.95145 | 0.9149 | 2202557 |
| 1777674900 | 0.9355 | 0.0068 | 0.73 | 0.9351 | 0.95 | 0.9228 | 2218635 |
| 1777588500 | 0.9287 | 0.0416 | 4.69 | 0.8835 | 0.9687 | 0.883 | 3108196 |
| 1777502100 | 0.8871 | -0.0353 | -3.83 | 0.9029 | 0.925759 | 0.88 | 4757793 |
| 1777415700 | 0.9224 | 0.0239 | 2.66 | 0.894 | 0.94 | 0.88565 | 2734269 |
| 1777329300 | 0.8985 | -0.001 | -0.11 | 0.8947 | 0.9086 | 0.8903 | 1840373 |
| 1777070100 | 0.8995 | 0.0056 | 0.63 | 0.9 | 0.9157 | 0.88 | 1593420 |
| 1776983700 | 0.8939 | -0.0483 | -5.13 | 0.929 | 0.93415 | 0.884 | 2706546 |
| 1776897300 | 0.9422 | -0.0156 | -1.63 | 0.9429 | 0.9597 | 0.9132 | 2454852 |
| 1776810900 | 0.9578 | -0.0097 | -1.00 | 0.974 | 1.0399 | 0.94 | 3806198 |
| 1776724500 | 0.9675 | 0.0376 | 4.04 | 0.9277 | 0.9723 | 0.91 | 2668650 |
| 1776465300 | 0.9299 | 0.0062 | 0.67 | 0.9385 | 0.975899 | 0.9103 | 2471386 |
| 1776378900 | 0.9237 | -0.0538 | -5.50 | 0.9775 | 0.99 | 0.92055 | 2811848 |
| 1776292500 | 0.9775 | 0.0925 | 10.45 | 0.8861 | 0.9899 | 0.8833 | 6138151 |
| 1776206100 | 0.885 | 0.0025 | 0.28 | 0.8825 | 0.897 | 0.8701 | 10084952 |
| 1776119700 | 0.8825 | -0.0028 | -0.32 | 0.88 | 0.8901 | 0.8729 | 5832337 |
| 1775860500 | 0.8853 | -0.0258 | -2.83 | 0.91 | 0.9197 | 0.8738 | 2436252 |
| 1775774100 | 0.9111 | -0.0257 | -2.74 | 0.9252 | 0.948 | 0.8901 | 1473984 |
| 1775687700 | 0.9368 | 0.0118 | 1.28 | 0.9498 | 0.95 | 0.9003 | 1408170 |
| 1775601300 | 0.925 | 0.035 | 3.93 | 0.8854 | 0.9293 | 0.8702 | 3388314 |
| 1775514900 | 0.89 | -0.0179 | -1.97 | 0.9053 | 0.9199 | 0.8756 | 2043715 |
| 1775169300 | 0.9079 | -0.0104 | -1.13 | 0.9053 | 0.9289 | 0.8817 | 1648940 |
| 1775082900 | 0.9183 | -0.001 | -0.11 | 0.9408 | 0.94355 | 0.91661 | 1030482 |
| 1774996500 | 0.9193 | -0.0023 | -0.25 | 0.94 | 0.96 | 0.91 | 1438700 |
| 1774910100 | 0.9216 | 0.0243 | 2.71 | 0.89 | 0.9296 | 0.88 | 1444967 |
| 1774650900 | 0.8973 | -0.0607 | -6.34 | 0.9512 | 0.9582 | 0.895 | 2481850 |
| 1774564500 | 0.958 | -0.004 | -0.42 | 0.955 | 0.98 | 0.9494 | 1031471 |
| 1774478100 | 0.962 | 0.0121 | 1.27 | 0.955 | 0.9832 | 0.9457 | 1233703 |
| 1774391700 | 0.9499 | -0.0239 | -2.45 | 0.9649 | 0.9725 | 0.9448 | 905950 |
| 1774305300 | 0.9738 | -0.0108 | -1.10 | 0.9895 | 1.01 | 0.9604 | 1066212 |
| 1774046100 | 0.9846 | 0.0246 | 2.56 | 0.9539 | 1.0049999 | 0.95 | 3784427 |
| 1773959700 | 0.96 | -0.005 | -0.52 | 0.9476 | 0.97 | 0.9418 | 1334717 |
| 1773873300 | 0.965 | -0.0187 | -1.90 | 0.975 | 0.9869 | 0.9523 | 3069446 |
| 1773786900 | 0.9837 | 0.0287 | 3.01 | 0.9519 | 1 | 0.9504 | 2694561 |
| 1773700500 | 0.955 | 0.0224 | 2.40 | 0.9326 | 0.9722 | 0.9326 | 1536196 |
| 1773441300 | 0.9326 | 0.0021 | 0.23 | 0.9257 | 0.96 | 0.9242 | 2086463 |
| 1773354900 | 0.9305 | -0.0429 | -4.41 | 0.9679 | 0.9859 | 0.9222 | 3182831 |
| 1773268500 | 0.9734 | -0.0165 | -1.67 | 1.01 | 1.0199 | 0.9563 | 2057731 |
| 1773182100 | 0.9899 | 0.0041 | 0.42 | 0.9858 | 1.025 | 0.9679 | 2756818 |
| 1773095700 | 0.9858 | -0.0044 | -0.44 | 0.98 | 1.01 | 0.9611 | 1860131 |
| 1772840100 | 0.9902 | -0.0298 | -2.92 | 1.02 | 1.04 | 0.97 | 5054953 |
| 1772753700 | 1.02 | -0.04 | -3.77 | 1.03 | 1.095 | 1 | 2019570 |
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.
