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 | 0.139701 | 17.462625 | 0.8 | 0.979899 | 0.791999 | 34373 | 0.87146772 | CS |
| 4 | -0.360299 | -27.7153076923 | 1.3 | 1.335 | 0.7057 | 106048 | 0.87365889 | CS |
| 12 | -0.500299 | -34.7429861111 | 1.44 | 1.5 | 0.7057 | 67397 | 1.11236523 | CS |
| 26 | -0.060299 | -6.0299 | 1 | 1.54 | 0.7057 | 71043 | 1.20901148 | CS |
| 52 | -0.420299 | -30.9043382353 | 1.36 | 2.11 | 0.7057 | 147384 | 1.36781428 | CS |
| 156 | -2.340299 | -71.3505792683 | 3.28 | 4.7 | 0.7057 | 203456 | 1.7127838 | CS |
| 260 | -11.020299 | -92.1429682274 | 11.96 | 18 | 0.7057 | 159565 | 2.94159355 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.9033 | -0.0557 | -5.81 | 0.969 | 0.969 | 0.902 | 61857 |
| 1782945300 | 0.959 | -0.001 | -0.10 | 0.9564 | 0.9768 | 0.9101 | 5431 |
| 1782858900 | 0.96 | -0.004 | -0.41 | 0.97 | 0.97 | 0.9 | 27245 |
| 1782772500 | 0.964 | 0.134 | 16.14 | 0.92 | 0.979899 | 0.92 | 28598 |
| 1782513300 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.8725 | 0.8024 | 15823 |
| 1782426900 | 0.8199999 | 0.0297999 | 3.77 | 0.8 | 0.9136 | 0.791999 | 94769 |
| 1782340500 | 0.7902 | 0.0700001 | 9.72 | 0.7644 | 0.8 | 0.749 | 66072 |
| 1782254100 | 0.7201999 | -0.022 | -2.96 | 0.7801 | 0.7957 | 0.7057 | 275042 |
| 1782167700 | 0.7422 | -0.0878 | -10.58 | 0.835 | 0.866 | 0.7397 | 211587 |
| 1781822100 | 0.83 | -0.0579 | -6.52 | 0.8885 | 0.9161 | 0.83 | 55681 |
| 1781735700 | 0.8879 | 0.0379 | 4.46 | 0.88 | 0.92 | 0.8340999 | 30217 |
| 1781649300 | 0.85 | -0.0704 | -7.65 | 0.8928 | 0.94 | 0.834949 | 58236 |
| 1781562900 | 0.9204 | -0.0306 | -3.22 | 0.9701 | 1.0462 | 0.888499 | 75565 |
| 1781303700 | 0.951 | 0.1303 | 15.88 | 0.845 | 1.02 | 0.8245 | 181958 |
| 1781217300 | 0.8207 | -0.1793 | -17.93 | 0.9607 | 1.0199 | 0.7327 | 412994 |
| 1781130900 | 1 | 0 | 0.00 | 1.01 | 1.085 | 1 | 138506 |
| 1781044500 | 1 | -0.15 | -13.04 | 1.12 | 1.17 | 0.98 | 224421 |
| 1780958100 | 1.15 | -0.04 | -3.36 | 1.21 | 1.21 | 1.15 | 33672 |
| 1780698900 | 1.19 | -0.1 | -7.75 | 1.27 | 1.2855 | 1.16 | 45288 |
| 1780612500 | 1.29 | -0.01 | -0.77 | 1.3 | 1.335 | 1.29 | 33806 |
| 1780526100 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.3985 | 1.3 | 33800 |
| 1780439700 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.448 | 1.34 | 26673 |
| 1780353300 | 1.42 | 0.03 | 2.16 | 1.37 | 1.43 | 1.37 | 100638 |
| 1780094100 | 1.3899999 | 0.08 | 6.11 | 1.32 | 1.42 | 1.32 | 60875 |
| 1780007700 | 1.31 | -0.04 | -2.96 | 1.32 | 1.37 | 1.2523 | 95502 |
| 1779921300 | 1.35 | -0.04 | -2.88 | 1.4 | 1.4 | 1.34 | 29412 |
| 1779834900 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.478 | 1.3701 | 28646 |
| 1779489300 | 1.37 | 0.02 | 1.48 | 1.34 | 1.3852 | 1.2609 | 74448 |
| 1779402900 | 1.35 | 0.03 | 2.27 | 1.32 | 1.3980999 | 1.25 | 107230 |
| 1779316500 | 1.32 | -0.06 | -4.35 | 1.35 | 1.4 | 1.29 | 64476 |
| 1779230100 | 1.3799999 | -0.03 | -2.13 | 1.3899999 | 1.46 | 1.3101 | 40620 |
| 1779143700 | 1.41 | 0.03 | 2.17 | 1.42 | 1.42 | 1.37 | 28322 |
| 1778884500 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.3799999 | 15930 |
| 1778798100 | 1.42 | -0.02 | -1.39 | 1.41 | 1.455 | 1.3899999 | 56336 |
| 1778711700 | 1.44 | 0.01 | 0.70 | 1.4 | 1.47 | 1.4 | 16042 |
| 1778625300 | 1.43 | 0.02 | 1.42 | 1.45 | 1.46 | 1.41 | 23376 |
| 1778538900 | 1.41 | -0.04 | -2.76 | 1.45 | 1.4885 | 1.4 | 47852 |
| 1778279700 | 1.45 | 0.04 | 2.84 | 1.44 | 1.4781 | 1.4107 | 35019 |
| 1778193300 | 1.41 | 0.01 | 0.71 | 1.3899999 | 1.48 | 1.3899999 | 20035 |
| 1778106900 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.4 | 1.35 | 125707 |
| 1778020500 | 1.37 | 0 | 0.00 | 1.3799999 | 1.4192 | 1.37 | 9061 |
| 1777934100 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.48 | 1.35 | 56572 |
| 1777674900 | 1.3799999 | 0.03 | 2.22 | 1.33 | 1.45 | 1.315 | 141813 |
| 1777588500 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.3401 | 188204 |
| 1777502100 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.4 | 1.34 | 46400 |
| 1777415700 | 1.3899999 | 0.06 | 4.51 | 1.398 | 1.4 | 1.31 | 32741 |
| 1777329300 | 1.33 | 0.01 | 0.76 | 1.3 | 1.4 | 1.3 | 87202 |
| 1777070100 | 1.32 | -0.01 | -0.75 | 1.32 | 1.34 | 1.3026 | 8584 |
| 1776983700 | 1.33 | 0.06 | 4.72 | 1.28 | 1.33 | 1.226 | 37776 |
| 1776897300 | 1.27 | -0.03 | -2.31 | 1.31 | 1.31 | 1.25 | 40686 |
| 1776810900 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.26 | 5919 |
| 1776724500 | 1.32 | -0.01 | -0.75 | 1.31 | 1.325 | 1.285 | 14134 |
| 1776465300 | 1.33 | 0.02 | 1.53 | 1.33 | 1.34 | 1.3 | 25040 |
| 1776378900 | 1.31 | -0.06 | -4.38 | 1.37 | 1.3799999 | 1.28 | 54616 |
| 1776292500 | 1.37 | -0.02 | -1.44 | 1.4 | 1.41 | 1.36 | 11560 |
| 1776206100 | 1.3899999 | 0.04 | 2.96 | 1.3799999 | 1.3899999 | 1.35 | 20096 |
| 1776119700 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.3799999 | 1.34 | 10532 |
| 1775860500 | 1.37 | -0.05 | -3.52 | 1.3899999 | 1.45 | 1.37 | 58619 |
| 1775774100 | 1.42 | -0.02 | -1.39 | 1.44 | 1.5 | 1.3899999 | 13600 |
| 1775687700 | 1.44 | -0.03 | -2.04 | 1.4569 | 1.5 | 1.44 | 24235 |
| 1775601300 | 1.47 | 0.02 | 1.38 | 1.45 | 1.5 | 1.43 | 33055 |
| 1775514900 | 1.45 | -0.04 | -2.68 | 1.47 | 1.5052 | 1.45 | 26332 |
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.
