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 | 0.3742 | 57.0600792925 | 0.6558 | 1.24 | 0.5788 | 7524489 | 1.10418919 | CS |
| 4 | 0.5195 | 101.762977473 | 0.5105 | 1.92 | 0.51 | 14467739 | 0.95765154 | CS |
| 12 | 0.43 | 71.6666666667 | 0.6 | 1.92 | 0.3751 | 7096941 | 0.84808994 | CS |
| 26 | -0.4 | -27.972027972 | 1.43 | 1.92 | 0.3751 | 3740803 | 0.87317693 | CS |
| 52 | -5.002 | -82.924403183 | 6.032 | 9.8 | 0.3751 | 3167808 | 2.4253922 | CS |
| 156 | -38.97 | -97.425 | 40 | 53 | 0.3751 | 1273350 | 5.90193196 | CS |
| 260 | -57.97 | -98.2542372881 | 59 | 194.8 | 0.3751 | 1161200 | 28.75177273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 1.16 | 0.5 | 75.20 | 0.65 | 1.24 | 0.6302 | 33346967 |
| 1738798500 | 0.6621 | -0.0212 | -3.10 | 0.6892 | 0.6892 | 0.66 | 94737 |
| 1738712100 | 0.6833 | 0.0033 | 0.49 | 0.671 | 0.6967 | 0.610001 | 272174 |
| 1738625700 | 0.68 | 0.019 | 2.87 | 0.68 | 0.7499 | 0.6602 | 1450043 |
| 1738366500 | 0.661 | -0.039 | -5.57 | 0.6558 | 0.6899999 | 0.5788 | 2458524 |
| 1738280100 | 0.7 | -0.121 | -14.74 | 0.81 | 0.8149999 | 0.6868 | 370629 |
| 1738193700 | 0.8209999 | -0.0348 | -4.07 | 0.847 | 0.86 | 0.8105 | 140778 |
| 1738107300 | 0.8558 | -0.0046 | -0.53 | 0.837 | 0.8921 | 0.8111 | 274149 |
| 1738020900 | 0.8604 | -0.0897 | -9.44 | 0.93 | 0.94 | 0.8425 | 463779 |
| 1737761700 | 0.9501 | 0.0454 | 5.02 | 0.94 | 1.02 | 0.931 | 468858 |
| 1737675300 | 0.9047 | 0 | 0.00 | 0.9047 | 0.9047 | 0.9047 | 0 |
| 1737588900 | 0.9047 | -0.006 | -0.66 | 0.91 | 0.9479 | 0.8199999 | 919194 |
| 1737502500 | 0.9107 | 0.0099 | 1.10 | 0.878 | 1.07 | 0.7806 | 2583181 |
| 1737156900 | 0.9008 | 0.0009 | 0.10 | 0.8878 | 1.12 | 0.8402 | 5655528 |
| 1737070500 | 0.8999 | -0.045 | -4.76 | 0.87 | 0.935 | 0.75 | 4968137 |
| 1736984100 | 0.9449 | 0.4049 | 74.98 | 1.89 | 1.92 | 0.91 | 202086341 |
| 1736897700 | 0.54 | -0.0433 | -7.42 | 0.58 | 0.63 | 0.5201 | 3268756 |
| 1736811300 | 0.5833 | 0.0032001 | 0.55 | 0.59 | 0.598 | 0.5358 | 578906 |
| 1736552100 | 0.5800999 | 0.0690999 | 13.52 | 0.5105 | 0.5994 | 0.51 | 1018617 |
| 1736379300 | 0.511 | -0.149 | -22.58 | 0.5639999 | 0.601 | 0.5053 | 971196 |
| 1736292900 | 0.66 | 0.061 | 10.18 | 0.5788 | 0.7 | 0.5501 | 4976474 |
| 1736206500 | 0.599 | 0.022 | 3.81 | 0.55 | 0.61 | 0.5202 | 524024 |
| 1735947300 | 0.577 | 0.0536 | 10.24 | 0.55 | 0.7 | 0.53 | 3449739 |
| 1735860900 | 0.5234 | 0.0434 | 9.04 | 0.48 | 0.545 | 0.468 | 736768 |
| 1735688100 | 0.48 | 0.0139 | 2.98 | 0.468 | 0.510899 | 0.468 | 439395 |
| 1735601700 | 0.4661 | -0.0194 | -4.00 | 0.5 | 0.5 | 0.4478 | 355220 |
| 1735342500 | 0.4855 | 0.0282 | 6.17 | 0.53 | 0.53 | 0.4717 | 2859664 |
| 1735256100 | 0.4573 | 0.0168 | 3.81 | 0.4419 | 0.499 | 0.42 | 393875 |
| 1735077840 | 0.4405 | 0.0164 | 3.87 | 0.4149 | 0.468 | 0.3955 | 541516 |
| 1734996900 | 0.4241 | -0.0329 | -7.20 | 0.4296 | 0.4451 | 0.4201 | 110474 |
| 1734737700 | 0.457 | 0.0477 | 11.65 | 0.397 | 0.48 | 0.382256 | 530778 |
| 1734651300 | 0.4093 | 0.0125 | 3.15 | 0.42 | 0.4248 | 0.400001 | 353912 |
| 1734564900 | 0.3968 | -0.0032 | -0.80 | 0.4 | 0.42 | 0.3842999 | 295514 |
| 1734478500 | 0.4 | -0.0129 | -3.12 | 0.4129 | 0.4139 | 0.39 | 231415 |
| 1734392100 | 0.4129 | -0.0371 | -8.24 | 0.44 | 0.457 | 0.4 | 429161 |
| 1734132900 | 0.45 | -0.034 | -7.02 | 0.469 | 0.4771 | 0.4301 | 363771 |
| 1734046500 | 0.484 | -0.006 | -1.22 | 0.4895 | 0.509 | 0.4701 | 374104 |
| 1733960100 | 0.49 | -0.0105 | -2.10 | 0.4855 | 0.5252 | 0.465 | 510603 |
| 1733873700 | 0.5004999 | -0.0055 | -1.09 | 0.498 | 0.53 | 0.4629 | 329917 |
| 1733787300 | 0.506 | -0.0241 | -4.55 | 0.498 | 0.542 | 0.495 | 317612 |
| 1733528100 | 0.5301 | -0.0261 | -4.69 | 0.5562 | 0.5832 | 0.492 | 493929 |
| 1733441700 | 0.5562 | -0.0324 | -5.50 | 0.5729 | 0.58 | 0.53 | 1028366 |
| 1733355300 | 0.5886 | 0.0551 | 10.33 | 0.5975 | 0.64 | 0.5345 | 7549715 |
| 1733268900 | 0.5335 | -0.1505 | -22.00 | 0.5274 | 0.5598999 | 0.46 | 4353363 |
| 1733182500 | 0.684 | 0.194 | 39.59 | 0.7668 | 0.9 | 0.5839 | 82082385 |
| 1732917840 | 0.49 | 0.1088 | 28.54 | 0.39 | 0.55 | 0.385836 | 13854149 |
| 1732750500 | 0.3812 | -0.0243 | -5.99 | 0.4254 | 0.4399 | 0.3751 | 221200 |
| 1732664100 | 0.4055 | -0.08 | -16.48 | 0.4656 | 0.4856 | 0.4002 | 212776 |
| 1732577700 | 0.4855 | -0.0365 | -6.99 | 0.5225 | 0.559999 | 0.48 | 175701 |
| 1732318500 | 0.522 | 0.009 | 1.75 | 0.536 | 0.538 | 0.501 | 39507 |
| 1732232100 | 0.513 | 0.001 | 0.20 | 0.5273 | 0.538 | 0.512 | 63793 |
| 1732145700 | 0.512 | -0.0012 | -0.23 | 0.5173 | 0.5173 | 0.493 | 117975 |
| 1732059300 | 0.5132 | -0.0327 | -5.99 | 0.547 | 0.5486 | 0.5021 | 152033 |
| 1731972900 | 0.5459 | -0.0603 | -9.95 | 0.6062 | 0.638 | 0.53 | 241981 |
| 1731713700 | 0.6062 | -0.012361 | -2.00 | 0.6 | 0.7095 | 0.576 | 190931 |
| 1731627300 | 0.618561 | -0.075439 | -10.87 | 0.68 | 0.6939999 | 0.5 | 192130 |
| 1731540900 | 0.6939999 | -0.0132 | -1.87 | 0.7072 | 0.7285 | 0.68 | 162979 |
| 1731454500 | 0.7072 | 0.0021001 | 0.30 | 0.6838999 | 0.76 | 0.68 | 280029 |
| 1731368100 | 0.7050999 | 0.0111999 | 1.61 | 0.7247 | 0.74 | 0.6564 | 398386 |
| 1731108900 | 0.6939 | -0.0851 | -10.92 | 0.75 | 0.7784 | 0.6901 | 768683 |
| 1731022500 | 0.779 | -0.0685 | -8.08 | 0.8274 | 0.8736 | 0.75 | 1245850 |
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
