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 | -0.2 | -3.86847195358 | 5.17 | 5.3615 | 4.78 | 88673 | 4.96539861 | CS |
| 4 | -0.71 | -12.5 | 5.68 | 6.53 | 4.78 | 95906 | 5.36961096 | CS |
| 12 | -0.11 | -2.16535433071 | 5.08 | 8.0443 | 4.77 | 218088 | 6.14498144 | CS |
| 26 | -3.02 | -37.7972465582 | 7.99 | 9.78 | 4.48 | 290165 | 6.44417157 | CS |
| 52 | 2.36 | 90.4214559387 | 2.61 | 11.02 | 2.61 | 363635 | 6.5353205 | CS |
| 156 | 2.22 | 80.7272727273 | 2.75 | 11.02 | 0.7107 | 291901 | 3.94014671 | CS |
| 260 | 0.97 | 24.25 | 4 | 11.02 | 0.7107 | 387404 | 3.54785302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 4.97 | 0.16 | 3.33 | 4.8 | 4.997 | 4.78 | 84514 |
| 1783463700 | 4.8099999 | -0.36 | -6.96 | 5.18 | 5.2699999 | 4.8099999 | 82557 |
| 1783377300 | 5.17 | 0.18 | 3.61 | 5 | 5.295 | 5 | 43470 |
| 1783031700 | 4.99 | -0.17 | -3.29 | 5.17 | 5.3615 | 4.82 | 144152 |
| 1782945300 | 5.16 | 0.03 | 0.58 | 5.11 | 5.4 | 5 | 72212 |
| 1782858900 | 5.13 | 0.13 | 2.60 | 5.0199999 | 5.405 | 5.0199999 | 75816 |
| 1782772500 | 5 | 0.11 | 2.25 | 4.91 | 5.12 | 4.9 | 94135 |
| 1782513300 | 4.89 | -0.21 | -4.12 | 5.01 | 5.335 | 4.875 | 119097 |
| 1782426900 | 5.1 | -0.23 | -4.32 | 5.44 | 5.7704 | 5.0599999 | 128237 |
| 1782340500 | 5.33 | -0.21 | -3.79 | 5.57 | 5.66 | 5.135 | 93127 |
| 1782254100 | 5.54 | -0.12 | -2.12 | 5.5 | 5.7505 | 5.47 | 91003 |
| 1782167700 | 5.66 | -0.03 | -0.53 | 5.71 | 5.94 | 5.61 | 196007 |
| 1781822100 | 5.69 | 0.14 | 2.52 | 5.74 | 5.75 | 5.5 | 78483 |
| 1781735700 | 5.55 | -0.15 | -2.63 | 5.65 | 5.96 | 5.5439999 | 78362 |
| 1781649300 | 5.7 | -0.25 | -4.20 | 5.91 | 6.055 | 5.59 | 102135 |
| 1781562900 | 5.95 | -0.29 | -4.65 | 6.46 | 6.53 | 5.95 | 82670 |
| 1781303700 | 6.24 | 0.4 | 6.85 | 5.95 | 6.29 | 5.79 | 95016 |
| 1781217300 | 5.84 | 0.22 | 3.91 | 5.68 | 5.9499 | 5.59 | 65307 |
| 1781130900 | 5.62 | -0.22 | -3.77 | 5.79 | 6.135 | 5.59 | 89814 |
| 1781044500 | 5.84 | -0.29 | -4.73 | 6.18 | 6.3197 | 5.54 | 111327 |
| 1780958100 | 6.13 | 0.24 | 4.07 | 6.3099999 | 6.3949999 | 5.905 | 90218 |
| 1780698900 | 5.89 | -1.1 | -15.74 | 6.86 | 7.2 | 5.78 | 229523 |
| 1780612500 | 6.99 | 0.27 | 4.02 | 6.44 | 7.25 | 6.28 | 166928 |
| 1780526100 | 6.72 | -0.64 | -8.70 | 7.26 | 7.275 | 6.6 | 137147 |
| 1780439700 | 7.36 | -0.06 | -0.81 | 7.5 | 7.74 | 7.06 | 158213 |
| 1780353300 | 7.42 | 0.23 | 3.20 | 7.12 | 7.5475 | 6.9544 | 125467 |
| 1780094100 | 7.19 | -0.6 | -7.70 | 7.62 | 7.65 | 6.72 | 418206 |
| 1780007700 | 7.79 | 1.38 | 21.53 | 6.7 | 8.0443 | 6.7 | 1057569 |
| 1779921300 | 6.41 | 0.12 | 1.91 | 6.29 | 6.5 | 5.9 | 416042 |
| 1779834900 | 6.29 | 0.37 | 6.25 | 6.21 | 6.43 | 6 | 282528 |
| 1779489300 | 5.92 | 0.56 | 10.45 | 5.41 | 5.99 | 5.32 | 248505 |
| 1779402900 | 5.36 | 0.19 | 3.68 | 5.17 | 5.37 | 4.94 | 212434 |
| 1779316500 | 5.17 | -0.16 | -3.00 | 5.58 | 5.74 | 5.0199999 | 378779 |
| 1779230100 | 5.33 | -0.07 | -1.30 | 5.4 | 5.625 | 5.32 | 79587 |
| 1779143700 | 5.4 | -0.11 | -2.00 | 5.49 | 5.5599999 | 5.285 | 125000 |
| 1778884500 | 5.51 | -0.38 | -6.45 | 5.74 | 5.8 | 5.3 | 204238 |
| 1778798100 | 5.89 | 0.06 | 1.03 | 5.8 | 6.1 | 5.6903 | 153682 |
| 1778711700 | 5.83 | -0.06 | -1.02 | 5.9 | 5.93 | 5.6 | 186849 |
| 1778625300 | 5.89 | -0.68 | -10.35 | 6.6 | 6.73 | 5.6 | 321565 |
| 1778538900 | 6.57 | 0.24 | 3.79 | 6.33 | 6.88 | 6.33 | 102074 |
| 1778279700 | 6.33 | 0.08 | 1.28 | 6.35 | 6.54 | 6.2 | 69528 |
| 1778193300 | 6.25 | -0.16 | -2.50 | 6.3099999 | 6.51 | 6.0199999 | 220757 |
| 1778106900 | 6.41 | -0.28 | -4.19 | 6.84 | 6.84 | 6.23 | 124390 |
| 1778020500 | 6.69 | -0.09 | -1.33 | 6.8 | 7 | 6.355 | 220806 |
| 1777934100 | 6.78 | 0.09 | 1.35 | 6.62 | 6.89 | 6.45 | 274713 |
| 1777674900 | 6.69 | 0.4 | 6.36 | 6.24 | 6.75 | 6.155 | 143637 |
| 1777588500 | 6.29 | 0.31 | 5.18 | 5.99 | 6.34 | 5.88 | 131883 |
| 1777502100 | 5.98 | -0.69 | -10.34 | 6.67 | 6.67 | 5.9 | 243803 |
| 1777415700 | 6.67 | 0.25 | 3.89 | 6.25 | 6.78 | 6.0012 | 341737 |
| 1777329300 | 6.42 | 0.55 | 9.37 | 5.92 | 6.8256 | 5.76 | 436031 |
| 1777070100 | 5.87 | -0.17 | -2.81 | 6.07 | 6.07 | 5.85 | 155311 |
| 1776983700 | 6.04 | -0.56 | -8.48 | 6.45 | 6.49 | 5.82 | 315233 |
| 1776897300 | 6.6 | 0.52 | 8.55 | 6.3 | 6.85 | 6.25 | 591235 |
| 1776810900 | 6.08 | 0.97 | 18.98 | 5.48 | 6.2 | 5.33 | 1063792 |
| 1776724500 | 5.11 | 0.19 | 3.86 | 4.9 | 5.17 | 4.78 | 344825 |
| 1776465300 | 4.92 | -0.01 | -0.20 | 5.03 | 5.09 | 4.7699999 | 329511 |
| 1776378900 | 4.93 | -0.1 | -1.99 | 5.08 | 5.16 | 4.89 | 401822 |
| 1776292500 | 5.03 | 0.19 | 3.93 | 4.76 | 5.19 | 4.76 | 235661 |
| 1776206100 | 4.84 | 0.21 | 4.54 | 5.05 | 5.45 | 4.7 | 454006 |
| 1776119700 | 4.63 | -0.03 | -0.64 | 4.6 | 4.7699999 | 4.48 | 144894 |
| 1775860500 | 4.66 | -0.09 | -1.89 | 4.75 | 4.8599 | 4.63 | 145388 |
| 1775774100 | 4.75 | -0.13 | -2.66 | 4.9 | 4.92 | 4.55 | 175045 |
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.
![Logo de PYR Token [Vulcan Forged] (PYRUSD).](/cdn/crypto/logos/capi/original/PYR_Vulcan_Forged.png){kind=small}
