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 | -0.061 | -7.77070063694 | 0.785 | 0.785 | 0.6406 | 2056039 | 0.69413652 | CS |
| 4 | -0.076 | -9.5 | 0.8 | 0.8599 | 0.62 | 3647705 | 0.73687666 | CS |
| 12 | -0.606 | -45.5639097744 | 1.33 | 1.37 | 0.62 | 1838091 | 0.86580374 | CS |
| 26 | -0.486 | -40.1652892562 | 1.21 | 1.925 | 0.62 | 1729563 | 1.15648601 | CS |
| 52 | -0.566 | -43.8759689922 | 1.29 | 2.6999 | 0.62 | 1264069 | 1.23710616 | CS |
| 156 | -3.626 | -83.3563218391 | 4.35 | 4.76 | 0.62 | 488716 | 1.3432579 | CS |
| 260 | -14.826 | -95.3440514469 | 15.55 | 17.1052 | 0.62 | 327374 | 2.18065895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.7301 | -0.0148 | -1.99 | 0.7246 | 0.742599 | 0.6999 | 894960 |
| 1783636500 | 0.7449 | 0.0592 | 8.63 | 0.6899999 | 0.75 | 0.68 | 865970 |
| 1783550100 | 0.6857 | 0.0205 | 3.08 | 0.67195 | 0.752 | 0.6551 | 2465069 |
| 1783463700 | 0.6652 | -0.062 | -8.53 | 0.7114 | 0.72 | 0.6405999 | 2983007 |
| 1783377300 | 0.7272 | -0.0524 | -6.72 | 0.785 | 0.785 | 0.725 | 1910108 |
| 1783031700 | 0.7796 | 0.0376 | 5.07 | 0.7191999 | 0.85 | 0.7124 | 6534407 |
| 1782945300 | 0.742 | 0.1078 | 17.00 | 0.7599 | 0.8169999 | 0.675 | 43920977 |
| 1782858900 | 0.6342 | -0.0296 | -4.46 | 0.67 | 0.6959999 | 0.626001 | 454729 |
| 1782772500 | 0.6637999 | 0.0235999 | 3.69 | 0.6637 | 0.7 | 0.62 | 838303 |
| 1782513300 | 0.6402 | -0.0343 | -5.09 | 0.6687999 | 0.7 | 0.6324999 | 1090516 |
| 1782426900 | 0.6745 | 0.0045 | 0.67 | 0.714 | 0.714 | 0.67 | 308105 |
| 1782340500 | 0.67 | -0.0349 | -4.95 | 0.7 | 0.719 | 0.66 | 350853 |
| 1782254100 | 0.7049 | -0.0327 | -4.43 | 0.71 | 0.7199 | 0.6854 | 409723 |
| 1782167700 | 0.7376 | 0.0101 | 1.39 | 0.729 | 0.76 | 0.71 | 434785 |
| 1781822100 | 0.7275 | -0.0326 | -4.29 | 0.76 | 0.8062 | 0.71 | 1060871 |
| 1781735700 | 0.7601 | -0.0302 | -3.82 | 0.7985 | 0.8199 | 0.75 | 330185 |
| 1781649300 | 0.7903 | -0.0283 | -3.46 | 0.8199999 | 0.83443 | 0.7601 | 257998 |
| 1781562900 | 0.8186 | 0.0145 | 1.80 | 0.826 | 0.8599 | 0.8 | 527092 |
| 1781303700 | 0.8041 | 0.0041 | 0.51 | 0.8 | 0.8297 | 0.7921 | 915988 |
| 1781217300 | 0.8 | 0.05 | 6.67 | 0.77 | 0.81 | 0.75 | 503407 |
| 1781130900 | 0.75 | -0.0576 | -7.13 | 0.78 | 0.81 | 0.75 | 939143 |
| 1781044500 | 0.8076 | -0.0329 | -3.91 | 0.8579 | 0.87 | 0.77 | 960380 |
| 1780958100 | 0.8405 | -0.0175 | -2.04 | 0.8859 | 0.8859 | 0.8340999 | 718364 |
| 1780698900 | 0.858 | -0.0711 | -7.65 | 0.94 | 0.94 | 0.8300999 | 1303028 |
| 1780612500 | 0.9291 | -0.0035 | -0.38 | 0.92 | 0.95 | 0.9005 | 389722 |
| 1780526100 | 0.9326 | -0.0345 | -3.57 | 0.97 | 0.97 | 0.8773 | 1434540 |
| 1780439700 | 0.9671 | 0.0324 | 3.47 | 0.9274 | 0.98 | 0.9251 | 652568 |
| 1780353300 | 0.9347 | 0.0022 | 0.24 | 0.9499 | 0.977 | 0.9 | 685846 |
| 1780094100 | 0.9325 | -0.0115 | -1.22 | 0.9346 | 0.96 | 0.91 | 1561216 |
| 1780007700 | 0.944 | -0.0128 | -1.34 | 0.98 | 0.98 | 0.93 | 907681 |
| 1779921300 | 0.9568 | -0.0132 | -1.36 | 0.99 | 1.03 | 0.95 | 475454 |
| 1779834900 | 0.97 | 0.0067 | 0.70 | 0.9761 | 1 | 0.9518 | 622757 |
| 1779489300 | 0.9633 | 0.0039 | 0.41 | 0.985 | 1 | 0.95 | 350839 |
| 1779402900 | 0.9594 | 0.0159 | 1.69 | 0.94 | 0.979999 | 0.93 | 434723 |
| 1779316500 | 0.9435 | -0.0065 | -0.68 | 0.95 | 1 | 0.94 | 459488 |
| 1779230100 | 0.95 | -0.025 | -2.56 | 1 | 1 | 0.9346 | 866496 |
| 1779143700 | 0.975 | -0.035 | -3.47 | 1 | 1.0009999 | 0.965 | 818585 |
| 1778884500 | 1.01 | -0.01 | -0.49 | 1.01 | 1.02 | 0.9685 | 845521 |
| 1778798100 | 1.0149999 | -0.11 | -9.38 | 1.07 | 1.08 | 0.95 | 3213643 |
| 1778711700 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.095 | 956112 |
| 1778625300 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.17 | 1.08 | 1035851 |
| 1778538900 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.19 | 1.1299999 | 1328121 |
| 1778279700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.1888 | 1.135 | 759093 |
| 1778193300 | 1.16 | -0.08 | -6.45 | 1.25 | 1.27 | 1.155 | 924623 |
| 1778106900 | 1.24 | 0.08 | 6.90 | 1.21 | 1.24 | 1.18 | 801154 |
| 1778020500 | 1.16 | 0.01 | 1.31 | 1.15 | 1.2 | 1.15 | 611490 |
| 1777934100 | 1.145 | -0.01 | -0.43 | 1.15 | 1.16 | 1.12 | 586016 |
| 1777674900 | 1.15 | -0.03 | -2.54 | 1.19 | 1.19 | 1.135 | 1064051 |
| 1777588500 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.17 | 895894 |
| 1777502100 | 1.17 | -0.04 | -3.31 | 1.22 | 1.24 | 1.16 | 1585430 |
| 1777415700 | 1.21 | -0.07 | -5.47 | 1.27 | 1.28 | 1.21 | 1410494 |
| 1777329300 | 1.28 | -0.01 | -0.78 | 1.31 | 1.34 | 1.26 | 1783484 |
| 1777070100 | 1.29 | 0.04 | 3.20 | 1.25 | 1.365 | 1.2286 | 2483745 |
| 1776983700 | 1.25 | -0.03 | -2.34 | 1.28 | 1.3 | 1.215 | 1175485 |
| 1776897300 | 1.28 | 0.05 | 4.07 | 1.27 | 1.31 | 1.25 | 814329 |
| 1776810900 | 1.23 | -0.1 | -7.52 | 1.31 | 1.33 | 1.23 | 1048307 |
| 1776724500 | 1.33 | 0.02 | 1.53 | 1.28 | 1.35 | 1.28 | 502803 |
| 1776465300 | 1.31 | -0.01 | -0.76 | 1.33 | 1.37 | 1.31 | 1202639 |
| 1776378900 | 1.32 | 0.05 | 3.94 | 1.3 | 1.355 | 1.295 | 1272028 |
| 1776292500 | 1.27 | -0.02 | -1.55 | 1.33 | 1.34 | 1.26 | 1219975 |
| 1776206100 | 1.29 | 0.01 | 0.78 | 1.3 | 1.325 | 1.27 | 722053 |
| 1776119700 | 1.28 | 0.09 | 7.56 | 1.2 | 1.29 | 1.17 | 890300 |
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.
