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 | -0.02 | -1.42857142857 | 1.4 | 1.42 | 1.28 | 1112238 | 1.33078827 | CS |
| 4 | 0.06 | 4.54545454545 | 1.32 | 1.47 | 1.27 | 1080011 | 1.36793016 | CS |
| 12 | 0.21 | 17.9487179487 | 1.17 | 1.65 | 1.07 | 1209165 | 1.38107203 | CS |
| 26 | 0.4462 | 47.7832512315 | 0.9338 | 1.65 | 0.700001 | 871179 | 1.20663425 | CS |
| 52 | 0.49 | 55.0561797753 | 0.89 | 1.65 | 0.700001 | 734352 | 1.15137109 | CS |
| 156 | -4.3 | -75.7042253521 | 5.68 | 8.35 | 0.596 | 756658 | 2.07044753 | CS |
| 260 | -17.62 | -92.7368421053 | 19 | 22.24 | 0.596 | 776349 | 3.79393636 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.42 | 1.35 | 692591 |
| 1739489700 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.42 | 1.35 | 668208 |
| 1739403300 | 1.3799999 | 0.08 | 6.15 | 1.29 | 1.41 | 1.285 | 1125325 |
| 1739316900 | 1.3 | 0.01 | 0.78 | 1.28 | 1.325 | 1.28 | 465865 |
| 1739230500 | 1.29 | -0.07 | -5.15 | 1.398 | 1.398 | 1.28 | 2529325 |
| 1738971300 | 1.36 | -0.03 | -2.16 | 1.4 | 1.41 | 1.35 | 772465 |
| 1738884900 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.45 | 1.37 | 837882 |
| 1738798500 | 1.44 | 0.02 | 1.41 | 1.42 | 1.47 | 1.4 | 1291486 |
| 1738712100 | 1.42 | 0.1 | 7.58 | 1.37 | 1.44 | 1.3319 | 1778564 |
| 1738625700 | 1.32 | -0.06 | -4.35 | 1.348 | 1.36 | 1.31 | 820273 |
| 1738366500 | 1.3799999 | -0.01 | -0.72 | 1.3801 | 1.42 | 1.33 | 1021392 |
| 1738280100 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.47 | 1.3899999 | 1011335 |
| 1738193700 | 1.4 | 0.04 | 2.94 | 1.37 | 1.41 | 1.35 | 978584 |
| 1738107300 | 1.36 | 0.03 | 2.26 | 1.31 | 1.375 | 1.3 | 508218 |
| 1738020900 | 1.33 | 0 | 0.00 | 1.32 | 1.37 | 1.31 | 1219008 |
| 1737761700 | 1.33 | -0.05 | -3.62 | 1.37 | 1.37 | 1.32 | 855647 |
| 1737675300 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1737588900 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.35 | 1101855 |
| 1737502500 | 1.4 | 0.11 | 8.53 | 1.3799999 | 1.42 | 1.34 | 2148926 |
| 1737156900 | 1.29 | -0.02 | -1.15 | 1.32 | 1.34 | 1.27 | 305833 |
| 1737070500 | 1.305 | -0.01 | -0.38 | 1.33 | 1.33 | 1.27 | 961121 |
| 1736984100 | 1.31 | 0.02 | 1.55 | 1.3 | 1.33 | 1.26 | 1501834 |
| 1736897700 | 1.29 | -0.04 | -3.01 | 1.34 | 1.36 | 1.27 | 763832 |
| 1736811300 | 1.33 | -0.05 | -3.62 | 1.34 | 1.365 | 1.27 | 1017132 |
| 1736552100 | 1.3799999 | 0.02 | 1.47 | 1.34 | 1.42 | 1.3 | 720546 |
| 1736379300 | 1.36 | -0.11 | -7.48 | 1.43 | 1.45 | 1.34 | 1328014 |
| 1736292900 | 1.47 | -0.01 | -0.68 | 1.52 | 1.53 | 1.41 | 841159 |
| 1736206500 | 1.48 | 0.02 | 1.37 | 1.48 | 1.5295 | 1.43 | 856447 |
| 1735947300 | 1.46 | 0.01 | 0.69 | 1.47 | 1.47 | 1.3899999 | 1354238 |
| 1735860900 | 1.45 | 0.07 | 5.07 | 1.42 | 1.5149999 | 1.3899999 | 905253 |
| 1735688100 | 1.3799999 | -0.02 | -1.43 | 1.41 | 1.445 | 1.34 | 1198911 |
| 1735601700 | 1.4 | -0.06 | -4.11 | 1.47 | 1.4884 | 1.3799999 | 1185905 |
| 1735342500 | 1.46 | -0.03 | -2.01 | 1.58 | 1.58 | 1.41 | 1308388 |
| 1735256100 | 1.49 | -0.1 | -6.29 | 1.58 | 1.59 | 1.46 | 916059 |
| 1735077840 | 1.59 | 0.04 | 2.58 | 1.57 | 1.6399999 | 1.54 | 793374 |
| 1734996900 | 1.55 | -0.08 | -4.91 | 1.65 | 1.65 | 1.51 | 1446389 |
| 1734737700 | 1.6299999 | 0.17 | 11.64 | 1.5 | 1.65 | 1.48 | 4573985 |
| 1734651300 | 1.46 | 0.07 | 5.04 | 1.47 | 1.5 | 1.36 | 2556791 |
| 1734564900 | 1.3899999 | 0.17 | 13.93 | 1.4 | 1.56 | 1.355 | 4383513 |
| 1734478500 | 1.22 | 0.11 | 9.91 | 1.1 | 1.27 | 1.1 | 1184841 |
| 1734392100 | 1.11 | -0.13 | -10.48 | 1.23 | 1.26 | 1.07 | 1690239 |
| 1734132900 | 1.24 | -0.11 | -8.15 | 1.35 | 1.3673 | 1.22 | 1465944 |
| 1734046500 | 1.35 | 0 | 0.00 | 1.33 | 1.3799999 | 1.28 | 708252 |
| 1733960100 | 1.35 | -0.03 | -2.17 | 1.36 | 1.3899999 | 1.31 | 982951 |
| 1733873700 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4 | 1.33 | 860409 |
| 1733787300 | 1.35 | -0.05 | -3.57 | 1.44 | 1.44 | 1.335 | 593872 |
| 1733528100 | 1.4 | 0.05 | 3.70 | 1.3799999 | 1.4899 | 1.36 | 1176909 |
| 1733441700 | 1.35 | -0.01 | -0.74 | 1.3899999 | 1.44 | 1.3 | 931043 |
| 1733355300 | 1.36 | -0.07 | -4.90 | 1.43 | 1.45 | 1.33 | 699178 |
| 1733268900 | 1.43 | 0.09 | 6.72 | 1.33 | 1.465 | 1.3 | 1206219 |
| 1733182500 | 1.34 | 0.15 | 12.61 | 1.22 | 1.3845 | 1.22 | 1576330 |
| 1732917840 | 1.19 | -0.04 | -3.25 | 1.23 | 1.28 | 1.175 | 703989 |
| 1732750500 | 1.23 | -0.05 | -3.91 | 1.28 | 1.33 | 1.215 | 711178 |
| 1732664100 | 1.28 | 0 | 0.00 | 1.25 | 1.3 | 1.24 | 711437 |
| 1732577700 | 1.28 | 0.08 | 6.67 | 1.22 | 1.34 | 1.2 | 1247807 |
| 1732318500 | 1.2 | 0.03 | 2.56 | 1.17 | 1.23 | 1.16 | 1000196 |
| 1732232100 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.11 | 834270 |
| 1732145700 | 1.18 | -0.02 | -1.67 | 1.2 | 1.22 | 1.155 | 807924 |
| 1732059300 | 1.2 | 0.16 | 15.38 | 1.1 | 1.2 | 1.06 | 1215787 |
| 1731972900 | 1.04 | 0.05 | 4.87 | 1.04 | 1.1299999 | 1 | 2202978 |
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
