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 | 0.048 | 5.64705882353 | 0.85 | 0.93 | 0.773 | 929361 | 0.86157538 | CS |
| 4 | -0.002 | -0.222222222222 | 0.9 | 1.1196 | 0.773 | 1799561 | 0.92453253 | CS |
| 12 | -0.212 | -19.0990990991 | 1.11 | 1.36 | 0.773 | 1575324 | 1.00894514 | CS |
| 26 | -0.532 | -37.2027972028 | 1.43 | 1.9 | 0.773 | 1330964 | 1.18351339 | CS |
| 52 | 0.3522 | 64.52913155 | 0.5458 | 1.9 | 0.4422 | 1637973 | 1.03930018 | CS |
| 156 | -4.207 | -82.4094025465 | 5.105 | 7.71 | 0.4422 | 1507211 | 2.60536691 | CS |
| 260 | 0.218 | 32.0588235294 | 0.68 | 10.28 | 0.4422 | 1249876 | 3.31619495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.8184 | -0.0271 | -3.21 | 0.85 | 0.9059 | 0.8006 | 1142544 |
| 1741304100 | 0.8455 | -0.0262 | -3.01 | 0.894 | 0.9093 | 0.84 | 622706 |
| 1741217700 | 0.8717 | 0.0245 | 2.89 | 0.8476 | 0.8797 | 0.8441 | 615519 |
| 1741131300 | 0.8472 | 0.0159 | 1.91 | 0.8008 | 0.87 | 0.773 | 1167212 |
| 1741044900 | 0.8313 | -0.0823 | -9.01 | 0.9 | 0.93 | 0.83 | 1231967 |
| 1740785700 | 0.9136 | 0.0384 | 4.39 | 0.875 | 0.9299 | 0.8401 | 1100082 |
| 1740699300 | 0.8752 | 0.0371 | 4.43 | 0.8683 | 0.9127 | 0.8423 | 1227862 |
| 1740612900 | 0.8381 | -0.0269 | -3.11 | 0.851 | 0.8823 | 0.8 | 2017654 |
| 1740526500 | 0.865 | -0.05 | -5.46 | 0.93 | 0.93 | 0.85 | 2833208 |
| 1740440100 | 0.915 | -0.0519 | -5.37 | 0.94 | 0.9696 | 0.89 | 2663826 |
| 1740180900 | 0.9669 | -0.0731 | -7.03 | 1.01 | 1.03 | 0.931 | 3622002 |
| 1740094500 | 1.04 | 0.21 | 24.76 | 0.9342 | 1.1196 | 0.9 | 10243236 |
| 1740008100 | 0.8336 | -0.0091 | -1.08 | 0.8427 | 0.86 | 0.81 | 1412802 |
| 1739921700 | 0.8427 | 0.0067 | 0.80 | 0.87 | 0.875 | 0.825 | 758576 |
| 1739576100 | 0.836 | -0.0022 | -0.26 | 0.8276 | 0.8591 | 0.8276 | 514491 |
| 1739489700 | 0.8381999 | 0.0076999 | 0.93 | 0.83 | 0.845 | 0.81 | 580322 |
| 1739403300 | 0.8305 | -0.0055 | -0.66 | 0.8105 | 0.845 | 0.804 | 645441 |
| 1739316900 | 0.836 | -0.0117 | -1.38 | 0.83 | 0.8582 | 0.801 | 983842 |
| 1739230500 | 0.8477 | -0.0123 | -1.43 | 0.87 | 0.872 | 0.8253 | 977015 |
| 1738971300 | 0.86 | -0.044 | -4.87 | 0.9 | 0.9197 | 0.857 | 1504847 |
| 1738884900 | 0.904 | -0.0023 | -0.25 | 0.915 | 0.9197 | 0.871 | 1781345 |
| 1738798500 | 0.9063 | -0.0524 | -5.47 | 0.96 | 0.9799 | 0.9003 | 1362428 |
| 1738712100 | 0.9587 | 0.0062 | 0.65 | 0.95 | 0.9879 | 0.9402 | 1365519 |
| 1738625700 | 0.9525 | 0.0175 | 1.87 | 0.9 | 0.9681 | 0.88 | 1778950 |
| 1738366500 | 0.935 | -0.045 | -4.59 | 0.98 | 0.989 | 0.9243 | 2316218 |
| 1738280100 | 0.98 | -0.01 | -1.01 | 0.99 | 1.025 | 0.9631 | 509065 |
| 1738193700 | 0.99 | -0.02 | -1.98 | 1 | 1.02 | 0.99 | 648990 |
| 1738107300 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.9817 | 721050 |
| 1738020900 | 1 | -0.02 | -1.96 | 1 | 1.02 | 0.9873 | 1263306 |
| 1737761700 | 1.02 | -0.02 | -1.92 | 1.05 | 1.06 | 1.01 | 960649 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | 0 | 0.00 | 1.02 | 1.085 | 1 | 1983955 |
| 1737502500 | 1.04 | -0.03 | -2.80 | 1.07 | 1.08 | 1 | 1354785 |
| 1737156900 | 1.07 | 0.01 | 0.47 | 1.05 | 1.1 | 1.05 | 1184163 |
| 1737070500 | 1.065 | 0 | 0.47 | 1.06 | 1.07 | 1.03 | 657116 |
| 1736984100 | 1.06 | 0.04 | 3.92 | 1.03 | 1.07 | 1.0149999 | 1312165 |
| 1736897700 | 1.02 | -0.09 | -8.11 | 1.07 | 1.08 | 0.99 | 2329204 |
| 1736811300 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.1299999 | 1.085 | 1027800 |
| 1736552100 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.12 | 653727 |
| 1736379300 | 1.17 | -0.06 | -4.88 | 1.22 | 1.22 | 1.1399999 | 1014773 |
| 1736292900 | 1.23 | -0.02 | -1.60 | 1.25 | 1.295 | 1.2063 | 830807 |
| 1736206500 | 1.25 | 0 | 0.00 | 1.3 | 1.3 | 1.23 | 1663378 |
| 1735947300 | 1.25 | 0.04 | 3.31 | 1.22 | 1.27 | 1.21 | 977578 |
| 1735860900 | 1.21 | -0.07 | -5.47 | 1.275 | 1.28 | 1.18 | 1388478 |
| 1735688100 | 1.28 | 0.13 | 11.30 | 1.2 | 1.36 | 1.19 | 4661122 |
| 1735601700 | 1.15 | 0.11 | 10.58 | 1.15 | 1.23 | 1.09 | 2926688 |
| 1735342500 | 1.04 | -0.01 | -0.95 | 1.03 | 1.05 | 0.99 | 1249282 |
| 1735256100 | 1.05 | 0.08 | 7.87 | 0.97 | 1.06 | 0.97 | 1468316 |
| 1735077840 | 0.9734 | -0.0206 | -2.07 | 0.98 | 0.9945 | 0.9501 | 1360547 |
| 1734996900 | 0.994 | 0.0053 | 0.54 | 1 | 1.02 | 0.96 | 1156364 |
| 1734737700 | 0.9887 | 0.0187 | 1.93 | 0.97 | 1.025 | 0.95 | 1501229 |
| 1734651300 | 0.97 | 0.01 | 1.04 | 1 | 1.03 | 0.97 | 1517762 |
| 1734564900 | 0.96 | -0.12 | -11.11 | 1.07 | 1.08 | 0.9523 | 3044271 |
| 1734478500 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.05 | 1197333 |
| 1734392100 | 1.12 | -0.03 | -2.61 | 1.11 | 1.15 | 1.08 | 860252 |
| 1734132900 | 1.15 | 0.04 | 3.60 | 1.1 | 1.17 | 1.065 | 1567777 |
| 1734046500 | 1.11 | -0.09 | -7.50 | 1.18 | 1.2 | 1.074 | 1921994 |
| 1733960100 | 1.2 | 0.05 | 4.35 | 1.18 | 1.21 | 1.11 | 1356249 |
| 1733873700 | 1.15 | -0.05 | -4.17 | 1.21 | 1.21 | 1.1299999 | 1183306 |
| 1733787300 | 1.2 | -0.05 | -4.00 | 1.25 | 1.26 | 1.2 | 925554 |
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
