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 | 0.03 | 1.75438596491 | 1.71 | 1.88 | 1.67 | 74579 | 1.76200145 | CS |
| 4 | -0.15 | -7.93650793651 | 1.89 | 2.5 | 1.67 | 366112 | 1.92433028 | CS |
| 12 | 1.1203 | 180.781023076 | 0.6197 | 2.7399 | 0.58 | 1259569 | 1.92294578 | CS |
| 26 | 1.7174 | 7599.11504425 | 0.0226 | 2.7399 | 0.0091 | 26547409 | 0.09949222 | CS |
| 52 | -4.32 | -71.2871287129 | 6.06 | 19.29 | 0.0091 | 20775144 | 0.23175332 | CS |
| 156 | 1.1766 | 208.839190628 | 0.5634 | 19.29 | 0.0091 | 6984614 | 0.23723696 | CS |
| 260 | -2.96 | -62.9787234043 | 4.7 | 19.29 | 0.0091 | 4253300 | 0.30422336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 1.74 | 0.04 | 2.35 | 1.75 | 1.7899 | 1.67 | 58600 |
| 1783031700 | 1.7 | -0.15 | -8.11 | 1.68 | 1.83 | 1.68 | 73874 |
| 1782945300 | 1.85 | 0.11 | 6.32 | 1.71 | 1.88 | 1.71 | 86530 |
| 1782858900 | 1.74 | 0.03 | 1.75 | 1.71 | 1.81 | 1.7 | 79310 |
| 1782772500 | 1.71 | -0.02 | -1.16 | 1.74 | 1.81 | 1.7 | 90633 |
| 1782513300 | 1.73 | -0.03 | -1.70 | 1.73 | 1.8099 | 1.73 | 38616 |
| 1782426900 | 1.76 | -0.05 | -2.76 | 1.76 | 1.81 | 1.73 | 52934 |
| 1782340500 | 1.81 | -0.03 | -1.63 | 1.82 | 1.8626 | 1.8 | 32519 |
| 1782254100 | 1.84 | -0.02 | -1.08 | 1.8 | 1.93 | 1.74 | 86220 |
| 1782167700 | 1.86 | 0.02 | 1.09 | 1.85 | 1.89 | 1.8274 | 64093 |
| 1781822100 | 1.84 | 0.01 | 0.55 | 1.86 | 1.89 | 1.8201 | 54428 |
| 1781735700 | 1.83 | -0.01 | -0.54 | 1.86 | 1.99 | 1.8235 | 74139 |
| 1781649300 | 1.84 | -0.06 | -3.16 | 1.91 | 2 | 1.81 | 92014 |
| 1781562900 | 1.9 | -0.21 | -9.95 | 2.07 | 2.18 | 1.7 | 219622 |
| 1781303700 | 2.11 | -0.08 | -3.65 | 2.18 | 2.3 | 2 | 138441 |
| 1781217300 | 2.19 | 0.13 | 6.31 | 2.0299999 | 2.5 | 2.0299999 | 391583 |
| 1781130900 | 2.06 | 0.15 | 7.85 | 1.85 | 2.24 | 1.85 | 434288 |
| 1781044500 | 1.91 | 0.11 | 6.11 | 1.89 | 2.2899 | 1.78 | 4522173 |
| 1780958100 | 1.8 | 0.1 | 5.88 | 1.73 | 2.0587 | 1.665 | 3848762 |
| 1780698900 | 1.7 | -0.12 | -6.59 | 1.81 | 1.83 | 1.6399999 | 64402 |
| 1780612500 | 1.82 | 0.04 | 2.25 | 1.77 | 1.9477 | 1.7307 | 56508 |
| 1780526100 | 1.78 | -0.05 | -2.73 | 1.92 | 1.92 | 1.76 | 84832 |
| 1780439700 | 1.83 | -0.36 | -16.44 | 1.9 | 1.99 | 1.8 | 360871 |
| 1780353300 | 2.19 | 0.33 | 17.74 | 1.95 | 2.73 | 1.95 | 3058797 |
| 1780094100 | 1.86 | 0.03 | 1.64 | 1.85 | 1.9 | 1.78 | 77067 |
| 1780007700 | 1.83 | 0.1 | 5.78 | 1.7 | 1.92 | 1.6606 | 133588 |
| 1779921300 | 1.73 | -0.08 | -4.42 | 1.79 | 1.8095 | 1.68 | 67390 |
| 1779834900 | 1.81 | -0.02 | -1.09 | 1.78 | 1.85 | 1.7501 | 59852 |
| 1779489300 | 1.83 | 0.06 | 3.39 | 1.77 | 1.84 | 1.71 | 44797 |
| 1779402900 | 1.77 | -0.05 | -2.75 | 1.8 | 1.8328 | 1.7307 | 56459 |
| 1779316500 | 1.82 | -0.06 | -3.19 | 1.87 | 1.9204 | 1.75 | 103679 |
| 1779230100 | 1.88 | -0.03 | -1.57 | 1.93 | 2.05 | 1.77 | 358551 |
| 1779143700 | 1.91 | -0.32 | -14.35 | 2.2599999 | 2.2799999 | 1.74 | 434788 |
| 1778884500 | 2.23 | 0.17 | 8.25 | 2.14 | 2.3 | 2.13 | 315742 |
| 1778798100 | 2.06 | -0.3 | -12.71 | 2.17 | 2.46 | 1.93 | 1627033 |
| 1778711700 | 2.36 | 0.5 | 26.88 | 2.32 | 2.7399 | 2.2 | 27931307 |
| 1778625300 | 1.86 | 0.17 | 10.06 | 1.76 | 1.9905 | 1.69 | 182750 |
| 1778538900 | 1.69 | -0.31 | -15.50 | 1.97 | 2.02 | 1.6399999 | 183606 |
| 1778279700 | 2 | -0.24 | -10.71 | 2.16 | 2.2 | 2 | 146608 |
| 1778193300 | 2.24 | 0.1 | 4.67 | 2.2 | 2.33 | 2 | 501794 |
| 1778106900 | 2.14 | 0.45 | 26.63 | 1.95 | 2.22 | 1.91 | 8662687 |
| 1778020500 | 1.69 | 0.04 | 2.42 | 1.65 | 1.708 | 1.6 | 2197495 |
| 1777934100 | 1.65 | -0.08 | -4.62 | 1.73 | 1.74 | 1.61 | 46997 |
| 1777674900 | 1.73 | 0.02 | 1.17 | 1.74 | 1.749 | 1.6399999 | 34601 |
| 1777588500 | 1.71 | -0.04 | -2.29 | 1.71 | 1.7699 | 1.6601 | 86259 |
| 1777502100 | 1.75 | -0.03 | -1.69 | 1.75 | 1.75 | 1.62 | 71040 |
| 1777415700 | 1.78 | -0.2 | -10.10 | 1.89 | 1.9247 | 1.5049999 | 321583 |
| 1777329300 | 1.98 | 0.14 | 7.35 | 1.61 | 2.05 | 1.6 | 1883513 |
| 1777070100 | 1.8444 | -0 | -0.10 | 1.9437 | 1.9437 | 1.7399999 | 72605 |
| 1776983700 | 1.8462 | -0.01 | -0.74 | 1.9008 | 1.94997 | 1.8417 | 57993 |
| 1776897300 | 1.86 | -0.46 | -19.69 | 2.0937 | 2.1509999 | 1.86 | 173870 |
| 1776810900 | 2.316 | -0.26 | -10.03 | 2.5863 | 2.6492969 | 2.0616 | 2808801 |
| 1776724500 | 2.5743 | 0.27 | 11.88 | 2.28 | 2.5823999 | 2.0999999 | 104715 |
| 1776465300 | 2.301 | 0.02 | 0.92 | 2.19 | 2.445 | 2.1353999 | 108258 |
| 1776378900 | 2.28 | 0.41 | 21.70 | 1.8906 | 2.535 | 1.8804 | 633578 |
| 1776292500 | 1.8735 | -0.03 | -1.33 | 1.8609 | 1.9482 | 1.8411 | 70941 |
| 1776206100 | 1.8987 | 0.02 | 0.86 | 1.8591 | 1.950054 | 1.8582 | 36579 |
| 1776119700 | 1.8825 | 0.06 | 3.21 | 1.8912 | 1.9059 | 1.83 | 29275 |
| 1775860500 | 1.824 | -0.08 | -4.10 | 1.9365 | 1.9467 | 1.824 | 35875 |
| 1775774100 | 1.902 | -0.17 | -8.12 | 2.01 | 2.07 | 1.902 | 55670 |
| 1775687700 | 2.07 | 0.28 | 15.60 | 1.8794999 | 2.16 | 1.8033 | 233941 |
| 1775601300 | 1.7907 | -0.13 | -6.95 | 1.9245 | 1.94505 | 1.725 | 65393 |
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.
