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 | -0.0872 | -8.83485309017 | 0.987 | 1.02 | 0.883015 | 588232 | 0.96432878 | CS |
| 4 | -0.0902 | -9.11111111111 | 0.99 | 1.2099 | 0.883015 | 740338 | 1.04252473 | CS |
| 12 | -0.2202 | -19.6607142857 | 1.12 | 1.59 | 0.883015 | 1540383 | 1.18234221 | CS |
| 26 | -0.0602 | -6.27083333333 | 0.96 | 2.1594 | 0.7802 | 4531399 | 1.80603092 | CS |
| 52 | -0.2302 | -20.3716814159 | 1.13 | 2.3699 | 0.771 | 3397730 | 1.65836364 | CS |
| 156 | 0.2596 | 40.5498281787 | 0.6402 | 8.4799 | 0.1188 | 1545738 | 1.42289237 | CS |
| 260 | -3.1502 | -77.7827160494 | 4.05 | 8.4799 | 0.1188 | 1073193 | 1.41256855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562900 | 0.9305 | 0.0043 | 0.46 | 0.96 | 0.9699 | 0.9262 | 569030 |
| 1781303700 | 0.9262 | -0.0628 | -6.35 | 0.989 | 1 | 0.9262 | 657677 |
| 1781217300 | 0.989 | 0.029 | 3.02 | 0.9735 | 1.01 | 0.9549 | 537267 |
| 1781130900 | 0.96 | -0.05 | -4.95 | 1.01 | 1.02 | 0.96 | 453852 |
| 1781044500 | 1.01 | 0.03 | 3.06 | 0.987 | 1.02 | 0.9283 | 723335 |
| 1780958100 | 0.98 | -0.0161 | -1.62 | 1.04 | 1.04 | 0.975 | 653328 |
| 1780698900 | 0.9961 | -0.0839 | -7.77 | 1.1 | 1.1 | 0.9907 | 1009980 |
| 1780612500 | 1.08 | 0.02 | 1.89 | 1.05 | 1.09 | 1.04 | 431638 |
| 1780526100 | 1.06 | -0.03 | -2.75 | 1.08 | 1.0973 | 1.05 | 514277 |
| 1780439700 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1299999 | 1.085 | 617420 |
| 1780353300 | 1.11 | 0 | 0.00 | 1.11 | 1.16 | 1.065 | 753755 |
| 1780094100 | 1.11 | -0.06 | -5.13 | 1.145 | 1.15 | 1.09 | 845975 |
| 1780007700 | 1.17 | 0.14 | 13.59 | 1.03 | 1.2099 | 1.02 | 2093061 |
| 1779921300 | 1.03 | -0.05 | -4.63 | 1.08 | 1.1 | 1.03 | 611452 |
| 1779834900 | 1.08 | 0.04 | 3.85 | 1.04 | 1.09 | 1.04 | 870214 |
| 1779489300 | 1.04 | 0.05 | 4.76 | 1 | 1.04 | 0.9923 | 772895 |
| 1779402900 | 0.9927 | 0.0257 | 2.66 | 0.9625 | 1.0093 | 0.95 | 618596 |
| 1779316500 | 0.967 | 0.0042 | 0.44 | 0.9629 | 0.9921 | 0.95 | 609384 |
| 1779230100 | 0.9628 | -0.0372 | -3.72 | 0.99 | 1 | 0.95 | 723284 |
| 1779143700 | 1 | 0.0235 | 2.41 | 0.9937 | 1.04 | 0.94 | 1114891 |
| 1778884500 | 0.9765 | -0.0222 | -2.22 | 0.9987 | 1 | 0.94 | 742170 |
| 1778798100 | 0.9987 | 0.0194 | 1.98 | 0.96 | 1.03 | 0.9204 | 1659275 |
| 1778711700 | 0.9793 | -0.0557 | -5.38 | 0.99 | 1.04 | 0.955 | 1942135 |
| 1778625300 | 1.035 | -0.35 | -25.00 | 0.9444 | 1.07 | 0.92 | 5477910 |
| 1778538900 | 1.3799999 | 0.39 | 39.20 | 1.1399999 | 1.59 | 1.1399999 | 41248102 |
| 1778279700 | 0.9914 | 0.0494 | 5.24 | 0.97 | 1.01 | 0.95 | 1155854 |
| 1778193300 | 0.942 | -0.0288 | -2.97 | 0.99 | 0.9994 | 0.94 | 729617 |
| 1778106900 | 0.9708 | -0.029 | -2.90 | 1.01 | 1.0199 | 0.9581 | 1323630 |
| 1778020500 | 0.9998 | 0.0188 | 1.92 | 0.995 | 1.01 | 0.9706 | 745262 |
| 1777934100 | 0.981 | -0.029 | -2.87 | 1.01 | 1.05 | 0.981 | 2134356 |
| 1777674900 | 1.01 | 0.05 | 4.67 | 0.9702 | 1.02 | 0.9635 | 1559603 |
| 1777588500 | 0.9649 | 0.0419 | 4.54 | 0.94 | 0.99 | 0.9307 | 389093 |
| 1777502100 | 0.923 | -0.0076 | -0.82 | 0.9494 | 0.9494 | 0.9151 | 240415 |
| 1777415700 | 0.9306 | -0.0445 | -4.56 | 0.975 | 0.9751 | 0.9182 | 568046 |
| 1777329300 | 0.9751 | -0.0241 | -2.41 | 0.99 | 1 | 0.955 | 523632 |
| 1777070100 | 0.9992 | -0.0008 | -0.08 | 1.01 | 1.01 | 0.9761 | 500368 |
| 1776983700 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.99 | 525857 |
| 1776897300 | 1.04 | 0.03 | 2.97 | 1.02 | 1.07 | 0.995 | 785344 |
| 1776810900 | 1.01 | 0 | 0.00 | 1.01 | 1.06 | 0.9975 | 629513 |
| 1776724500 | 1.01 | 0.04 | 3.95 | 0.965 | 1.02 | 0.965 | 531500 |
| 1776465300 | 0.9716 | -0.0164 | -1.66 | 0.9997 | 0.9997 | 0.9687 | 543094 |
| 1776378900 | 0.988 | 0.0172 | 1.77 | 0.9937 | 0.999 | 0.945 | 550579 |
| 1776292500 | 0.9708 | 0.0556 | 6.08 | 0.922 | 0.9748 | 0.9152 | 952847 |
| 1776206100 | 0.9152 | -0.0198 | -2.12 | 0.9701 | 0.99 | 0.9152 | 787974 |
| 1776119700 | 0.935 | -0.07 | -6.97 | 0.9556 | 0.956 | 0.901 | 518075 |
| 1775860500 | 1.0049999 | 0 | 0.50 | 0.99 | 1.04 | 0.99 | 423141 |
| 1775774100 | 1 | 0 | 0.00 | 1.01 | 1.02 | 0.9822 | 240748 |
| 1775687700 | 1 | 0.01 | 1.01 | 1.0049999 | 1.03 | 0.9849 | 333820 |
| 1775601300 | 0.99 | -0.01 | -1.00 | 0.99 | 1.01 | 0.961001 | 386622 |
| 1775514900 | 1 | -0.03 | -2.91 | 1.04 | 1.08 | 0.99 | 452051 |
| 1775169300 | 1.03 | 0.04 | 4.36 | 0.97 | 1.04 | 0.95 | 436071 |
| 1775082900 | 0.987 | -0.023 | -2.28 | 1.05 | 1.105 | 0.985 | 523566 |
| 1774996500 | 1.01 | 0.06 | 6.09 | 0.955 | 1.1013 | 0.9515 | 680133 |
| 1774910100 | 0.952 | -0.0031 | -0.32 | 0.9551 | 0.9555 | 0.915 | 384399 |
| 1774650900 | 0.9551 | -0.0949 | -9.04 | 1.03 | 1.06 | 0.9302 | 1121672 |
| 1774564500 | 1.05 | -0.08 | -7.08 | 1.1 | 1.11 | 1.03 | 674354 |
| 1774478100 | 1.1299999 | 0.01 | 0.89 | 1.15 | 1.1899 | 1.12 | 864963 |
| 1774391700 | 1.12 | -0.05 | -4.27 | 1.12 | 1.16 | 1.1 | 900444 |
| 1774305300 | 1.17 | -0.04 | -3.31 | 1.18 | 1.19 | 1.1299999 | 954023 |
| 1774046100 | 1.21 | 0.01 | 0.83 | 1.19 | 1.21 | 1.1299999 | 917623 |
| 1773959700 | 1.2 | 0.08 | 7.14 | 1.1 | 1.2299 | 1 | 1983456 |
| 1773873300 | 1.12 | -0.08 | -6.67 | 1.16 | 1.2 | 1.11 | 1738731 |
| 1773786900 | 1.2 | -0.67 | -35.83 | 1.35 | 1.36 | 1.2 | 5874734 |
| 1773700500 | 1.87 | 0.38 | 25.50 | 1.6399999 | 2.09 | 1.58 | 37234897 |
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.
