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 | 0.09 | 8.41121495327 | 1.07 | 1.23 | 0.9642 | 389339 | 1.04659329 | CS |
| 4 | 0.3323 | 40.1473963997 | 0.8277 | 1.23 | 0.8106 | 342900 | 1.02400226 | CS |
| 12 | 0.005 | 0.4329004329 | 1.155 | 1.23 | 0.562 | 635441 | 0.78618393 | CS |
| 26 | -0.5 | -30.1204819277 | 1.66 | 1.815 | 0.562 | 473176 | 1.04891076 | CS |
| 52 | 0.09 | 8.41121495327 | 1.07 | 2.15 | 0.562 | 380621 | 1.28984127 | CS |
| 156 | -0.27 | -18.8811188811 | 1.43 | 2.19 | 0.483 | 396471 | 1.15693747 | CS |
| 260 | -1.76 | -60.2739726027 | 2.92 | 3.16 | 0.483 | 398298 | 1.2327098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.22 | 0.13 | 11.93 | 1.07 | 1.22 | 1.07 | 1235874 |
| 1734651300 | 1.09 | 0.04 | 3.81 | 1.0799 | 1.115 | 1.06 | 365918 |
| 1734564900 | 1.05 | 0.03 | 2.94 | 1.0669 | 1.15 | 1.02 | 734819 |
| 1734478500 | 1.02 | -0.01 | -0.97 | 1.0223 | 1.035 | 0.98 | 175516 |
| 1734392100 | 1.03 | 0.01 | 0.98 | 1.02 | 1.06 | 0.9642 | 348899 |
| 1734132900 | 1.02 | -0.03 | -2.86 | 1.07 | 1.07 | 1.01 | 282782 |
| 1734046500 | 1.05 | -0.11 | -9.48 | 1.17 | 1.17 | 1.02 | 358229 |
| 1733960100 | 1.16 | 0.02 | 1.75 | 1.11 | 1.21 | 1.1 | 500582 |
| 1733873700 | 1.1399999 | 0.1 | 9.62 | 1.04 | 1.15 | 1.03 | 505422 |
| 1733787300 | 1.04 | -0.02 | -1.89 | 1.06 | 1.1 | 1.01 | 213636 |
| 1733528100 | 1.06 | 0 | 0.00 | 1.0421 | 1.09 | 1.02 | 164259 |
| 1733441700 | 1.06 | 0.03 | 2.91 | 1.04 | 1.1 | 1.0135 | 307009 |
| 1733355300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1 | 165854 |
| 1733268900 | 1.05 | 0.1 | 10.57 | 0.97595 | 1.06 | 0.9623 | 249645 |
| 1733182500 | 0.9496 | -0.0504 | -5.04 | 0.94 | 1.03 | 0.9312 | 278100 |
| 1732917840 | 1 | 0.03 | 3.09 | 0.9318 | 1.02 | 0.9318 | 247133 |
| 1732750500 | 0.97 | 0.0298 | 3.17 | 0.9756 | 0.9889 | 0.8798 | 475525 |
| 1732664100 | 0.9402 | 0.0352 | 3.89 | 0.905 | 0.98 | 0.8595 | 655581 |
| 1732577700 | 0.905 | 0.0273 | 3.11 | 0.9 | 0.92 | 0.870199 | 220463 |
| 1732318500 | 0.8777 | 0.0467 | 5.62 | 0.83 | 0.88 | 0.8106 | 248466 |
| 1732232100 | 0.831 | 0.0339 | 4.25 | 0.79 | 0.8499 | 0.77 | 150857 |
| 1732145700 | 0.7971 | 0.0272 | 3.53 | 0.76 | 0.802 | 0.714 | 313415 |
| 1732059300 | 0.7699 | -0.0303 | -3.79 | 0.8159999 | 0.81705 | 0.7554999 | 161289 |
| 1731972900 | 0.8002 | 0.0202 | 2.59 | 0.8038999 | 0.8612 | 0.792 | 161525 |
| 1731713700 | 0.78 | -0.0455 | -5.51 | 0.859 | 0.859 | 0.7393 | 271096 |
| 1731627300 | 0.8255 | -0.0653 | -7.33 | 0.9015 | 0.9015 | 0.8176 | 317561 |
| 1731540900 | 0.8908 | 0.0008 | 0.09 | 0.896 | 0.913 | 0.8864 | 357139 |
| 1731454500 | 0.89 | -0.018 | -1.98 | 0.89 | 0.92 | 0.8877 | 348047 |
| 1731368100 | 0.908 | 0.022 | 2.48 | 0.89 | 0.95 | 0.886 | 696668 |
| 1731108900 | 0.886 | 0.0352 | 4.14 | 0.849799 | 0.8968 | 0.8238 | 207115 |
| 1731022500 | 0.8508 | -0.056 | -6.18 | 0.8552 | 0.95 | 0.8098999 | 759375 |
| 1730936100 | 0.9068 | 0.201 | 28.48 | 0.749 | 0.91 | 0.7063 | 1237399 |
| 1730849700 | 0.7058 | -0.0251 | -3.43 | 0.7455 | 0.7533 | 0.6851 | 351123 |
| 1730763300 | 0.7309 | -0.0435 | -5.62 | 0.778 | 0.7816999 | 0.7208 | 241348 |
| 1730500500 | 0.7744 | 0.0844001 | 12.23 | 0.6806 | 0.79 | 0.6806 | 1329569 |
| 1730414100 | 0.6899999 | 0.0183999 | 2.74 | 0.6695 | 0.7187 | 0.6201 | 1031962 |
| 1730327700 | 0.6716 | 0.0497 | 7.99 | 0.6231489 | 0.698 | 0.6146 | 878728 |
| 1730241300 | 0.6219 | -0.0387 | -5.86 | 0.66 | 0.6719 | 0.61 | 338541 |
| 1730154900 | 0.6606 | 0.0757 | 12.94 | 0.6072 | 0.675 | 0.5906 | 811878 |
| 1729895700 | 0.5849 | 0.0229 | 4.07 | 0.5728 | 0.6145 | 0.562 | 291847 |
| 1729809300 | 0.562 | -0.0508 | -8.29 | 0.6347 | 0.6489 | 0.562 | 824079 |
| 1729722900 | 0.6128 | -0.0106 | -1.70 | 0.6153 | 0.62 | 0.5992 | 268467 |
| 1729636500 | 0.6234 | 0.0108 | 1.76 | 0.6126 | 0.6455999 | 0.5931 | 339211 |
| 1729550100 | 0.6126 | -0.0362 | -5.58 | 0.6921 | 0.69755 | 0.6055 | 985136 |
| 1729290900 | 0.6488 | -0.0153 | -2.30 | 0.68 | 0.6844 | 0.6421 | 612027 |
| 1729204500 | 0.6641 | -0.0085 | -1.26 | 0.6622 | 0.6899 | 0.6274 | 190430 |
| 1729118100 | 0.6726 | 0.0595 | 9.70 | 0.62 | 0.6726 | 0.59 | 459184 |
| 1729031700 | 0.6131 | -0.0419 | -6.40 | 0.6741 | 0.68 | 0.5701 | 932846 |
| 1728945300 | 0.655 | -0.0526 | -7.43 | 0.7 | 0.7025 | 0.6499 | 355890 |
| 1728686100 | 0.7076 | 0.0012 | 0.17 | 0.7083 | 0.7106 | 0.6852 | 435305 |
| 1728599700 | 0.7064 | -0.038 | -5.10 | 0.75 | 0.75 | 0.666 | 978559 |
| 1728513300 | 0.7443999 | 0.1008 | 15.66 | 0.65 | 0.755 | 0.6401 | 1402036 |
| 1728426900 | 0.6435999 | 0.0173999 | 2.78 | 0.6258 | 0.673 | 0.6 | 668671 |
| 1728340500 | 0.6262 | -0.0538 | -7.91 | 0.6848 | 0.6898 | 0.6195 | 620428 |
| 1728081300 | 0.68 | -0.012 | -1.73 | 0.71 | 0.71 | 0.6611 | 500857 |
| 1727994900 | 0.6919999 | -0.0578 | -7.71 | 0.73 | 0.73 | 0.67 | 1024597 |
| 1727908500 | 0.7498 | 0.0198 | 2.71 | 0.7358 | 0.7729 | 0.6788 | 1630154 |
| 1727822100 | 0.73 | -0.2188 | -23.06 | 0.9608 | 1.2 | 0.6401 | 5609660 |
| 1727735520 | 0.9488 | -0.1112 | -10.49 | 1.06 | 1.09 | 0.9464 | 802853 |
| 1727476500 | 1.06 | -0.09 | -7.83 | 1.155 | 1.155 | 1.05 | 480098 |
| 1727390100 | 1.15 | -0.03 | -2.54 | 1.19 | 1.21 | 1.095 | 362833 |
| 1727303700 | 1.18 | 0.09 | 7.76 | 1.07 | 1.18 | 1.07 | 565217 |
| 1727217300 | 1.095 | -0.11 | -8.75 | 1.21 | 1.24 | 1.0331 | 860925 |
| 1727130900 | 1.2 | -0.18 | -13.04 | 1.37 | 1.4020999 | 1.19 | 609141 |
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
