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 | -0.0213 | -3.54173594945 | 0.6014 | 0.68 | 0.5003 | 131568 | 0.58547868 | CS |
| 4 | -0.0015 | -0.257909215956 | 0.5816 | 0.86 | 0.5 | 88076 | 0.6157828 | CS |
| 12 | -0.3149 | -35.1843575419 | 0.895 | 1.07 | 0.5 | 61871 | 0.69574915 | CS |
| 26 | -0.1199 | -17.1285714286 | 0.7 | 1.375 | 0.5 | 49858 | 0.79285051 | CS |
| 52 | -0.4199 | -41.99 | 1 | 1.68 | 0.5 | 73426 | 1.03111396 | CS |
| 156 | -4.5699 | -88.7359223301 | 5.15 | 5.35 | 0.5 | 133039 | 2.65805933 | CS |
| 260 | -4.5699 | -88.7359223301 | 5.15 | 5.35 | 0.5 | 133039 | 2.65805933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 0.5800999 | 0.0001 | 0.02 | 0.5904 | 0.66 | 0.5333 | 77072 |
| 1781130900 | 0.58 | 0.009825 | 1.72 | 0.56 | 0.665 | 0.5003 | 377789 |
| 1781044500 | 0.570175 | -0.039825 | -6.53 | 0.6074 | 0.68 | 0.56 | 60239 |
| 1780958100 | 0.61 | 0.0023 | 0.38 | 0.587 | 0.623 | 0.5699 | 101876 |
| 1780698900 | 0.6077 | -0.0123 | -1.98 | 0.6014 | 0.65 | 0.585201 | 40865 |
| 1780612500 | 0.62 | -0.004 | -0.64 | 0.6007 | 0.65 | 0.5 | 88857 |
| 1780526100 | 0.624 | -0.0263 | -4.04 | 0.5699999 | 0.6907 | 0.5699999 | 36955 |
| 1780439700 | 0.6503 | -0.061 | -8.58 | 0.701 | 0.73 | 0.6321 | 41505 |
| 1780353300 | 0.7113 | 0.0413 | 6.16 | 0.6798999 | 0.7799 | 0.6251 | 68207 |
| 1780094100 | 0.67 | 0.0863 | 14.78 | 0.58 | 0.86 | 0.58 | 475496 |
| 1780007700 | 0.5837 | -0.0068 | -1.15 | 0.6082999 | 0.619 | 0.58 | 21652 |
| 1779921300 | 0.5905 | 0.0205001 | 3.60 | 0.5652 | 0.6469 | 0.5101 | 24160 |
| 1779834900 | 0.5699999 | 0.0254999 | 4.68 | 0.522 | 0.6488 | 0.522 | 34546 |
| 1779489300 | 0.5445 | -0.0005 | -0.09 | 0.51 | 0.5766 | 0.51 | 39598 |
| 1779402900 | 0.545 | -0.03 | -5.22 | 0.585 | 0.585 | 0.51 | 28063 |
| 1779316500 | 0.575 | -0.0137 | -2.33 | 0.5797 | 0.619899 | 0.5324 | 47223 |
| 1779230100 | 0.5887 | 0.0607 | 11.50 | 0.518 | 0.6227 | 0.518 | 61650 |
| 1779143700 | 0.528 | -0.062 | -10.51 | 0.6173999 | 0.62 | 0.528 | 31445 |
| 1778884500 | 0.59 | 0.0408 | 7.43 | 0.5816 | 0.64 | 0.5499 | 16241 |
| 1778798100 | 0.5492 | -0.0168 | -2.97 | 0.585001 | 0.6405999 | 0.5486 | 46751 |
| 1778711700 | 0.5659999 | -0.0947 | -14.33 | 0.6556999 | 0.6556999 | 0.52 | 35441 |
| 1778625300 | 0.6607 | 0.0189 | 2.94 | 0.6403 | 0.6607 | 0.6403 | 31236 |
| 1778538900 | 0.6418 | 0.0248 | 4.02 | 0.596 | 0.749899 | 0.5501 | 43517 |
| 1778279700 | 0.617 | 0.0055 | 0.90 | 0.6 | 0.67 | 0.59 | 31455 |
| 1778193300 | 0.6115 | 0.0114 | 1.90 | 0.6 | 0.684899 | 0.6 | 29861 |
| 1778106900 | 0.6001 | -0.0099 | -1.62 | 0.6219 | 0.654 | 0.6001 | 54719 |
| 1778020500 | 0.61 | 0.0223 | 3.79 | 0.5869 | 0.614899 | 0.5601 | 28938 |
| 1777934100 | 0.5877 | 0.0472 | 8.73 | 0.62 | 0.6327 | 0.55 | 261262 |
| 1777674900 | 0.5405 | -0.0594 | -9.90 | 0.59 | 0.6 | 0.5405 | 6241 |
| 1777588500 | 0.5999 | -0.0001 | -0.02 | 0.5484 | 0.6098 | 0.5484 | 21367 |
| 1777502100 | 0.6 | 0.0226 | 3.91 | 0.5679999 | 0.62 | 0.5601 | 20790 |
| 1777415700 | 0.5774 | -0.0038 | -0.65 | 0.595 | 0.629 | 0.5774 | 16968 |
| 1777329300 | 0.5812 | 0.0027 | 0.47 | 0.5785 | 0.628 | 0.5785 | 45661 |
| 1777070100 | 0.5785 | -0.0491 | -7.82 | 0.62 | 0.646 | 0.556 | 38552 |
| 1776983700 | 0.6276 | -0.1524 | -19.54 | 0.7798 | 0.7798 | 0.585 | 40529 |
| 1776897300 | 0.78 | -0.0376 | -4.60 | 0.793 | 0.823 | 0.78 | 8302 |
| 1776810900 | 0.8176 | -0.0423 | -4.92 | 0.844 | 0.844 | 0.8176 | 26512 |
| 1776724500 | 0.8599 | -0.0602 | -6.54 | 0.8801 | 0.89 | 0.8028 | 31889 |
| 1776465300 | 0.9201 | 0.0187 | 2.07 | 0.9 | 0.9799 | 0.7823 | 19012 |
| 1776378900 | 0.9014 | 0.0564 | 6.67 | 0.85 | 0.98 | 0.8206 | 42933 |
| 1776292500 | 0.845 | 0.0484 | 6.08 | 0.852 | 0.852 | 0.8 | 20414 |
| 1776206100 | 0.7966 | 0.0291 | 3.79 | 0.8129999 | 1.01 | 0.7732 | 76144 |
| 1776119700 | 0.7675 | -0.0215 | -2.72 | 0.751 | 0.778 | 0.6921 | 21221 |
| 1775860500 | 0.789 | 0.0501 | 6.78 | 0.75 | 0.85 | 0.731 | 25106 |
| 1775774100 | 0.7389 | 0.0366 | 5.21 | 0.72 | 0.83 | 0.6873 | 23366 |
| 1775687700 | 0.7023 | -0.0347 | -4.71 | 0.67 | 0.817199 | 0.631 | 130644 |
| 1775601300 | 0.737 | 0.09 | 13.91 | 0.674 | 0.77 | 0.651 | 11417 |
| 1775514900 | 0.647 | -0.023 | -3.43 | 0.687 | 0.687 | 0.6314 | 17536 |
| 1775169300 | 0.67 | 0.0102 | 1.55 | 0.6392 | 0.67 | 0.6344 | 7263 |
| 1775082900 | 0.6598 | -0.0372 | -5.34 | 0.68 | 0.68 | 0.6282 | 17765 |
| 1774996500 | 0.6969999 | 0.0066999 | 0.97 | 0.6765 | 0.7594999 | 0.6734 | 12719 |
| 1774910100 | 0.6903 | -0.0424 | -5.79 | 0.7013 | 0.7648 | 0.68 | 18805 |
| 1774650900 | 0.7327 | -0.0305 | -4.00 | 0.690101 | 0.771 | 0.6899999 | 18915 |
| 1774564500 | 0.7632 | -0.0506 | -6.22 | 0.766 | 0.78 | 0.7362 | 17642 |
| 1774478100 | 0.8138 | -0.0311 | -3.68 | 0.839 | 0.839 | 0.8105 | 9044 |
| 1774391700 | 0.8449 | -0.1212 | -12.55 | 0.96 | 0.96 | 0.8418 | 15616 |
| 1774305300 | 0.9661 | -0.0139 | -1.42 | 0.9801 | 0.9801 | 0.8957 | 33264 |
| 1774046100 | 0.98 | 0.109 | 12.51 | 0.895 | 1.0321 | 0.8351 | 81458 |
| 1773959700 | 0.871 | -0.0258 | -2.88 | 0.88 | 1.07 | 0.8452 | 54531 |
| 1773873300 | 0.8968 | -0.0713 | -7.36 | 0.9629 | 0.9629 | 0.7285 | 125092 |
| 1773786900 | 0.9681 | -0.0319 | -3.19 | 0.98 | 1.11 | 0.9101 | 184944 |
| 1773700500 | 1 | 0.1913 | 23.66 | 0.8087 | 1.0788 | 0.8087 | 185703 |
| 1773441300 | 0.8087 | 0.0087 | 1.09 | 0.76 | 0.917 | 0.749 | 36897 |
| 1773354900 | 0.8 | 0.0393 | 5.17 | 0.81 | 0.81 | 0.741 | 31737 |
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.
