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 | -0.1399 | -18.6533333333 | 0.75 | 0.7876 | 0.61 | 505574 | 0.67564778 | CS |
| 4 | -0.4299 | -41.3365384615 | 1.04 | 1.2499 | 0.61 | 915498 | 0.90666115 | CS |
| 12 | 0.0121 | 2.02341137124 | 0.598 | 2.16 | 0.33945 | 23686315 | 1.43138119 | CS |
| 26 | -0.2842 | -31.7790450632 | 0.8943 | 2.16 | 0.33945 | 11094439 | 1.43041547 | CS |
| 52 | -0.8899 | -59.3266666667 | 1.5 | 2.16 | 0.33945 | 5541494 | 1.42787553 | CS |
| 156 | -0.9499 | -60.891025641 | 1.56 | 3.42 | 0.33945 | 1913568 | 1.43590905 | CS |
| 260 | -1.5899 | -72.2681818182 | 2.2 | 4.36 | 0.33945 | 1629776 | 1.46626514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.6367 | 0.0189 | 3.06 | 0.62 | 0.6601 | 0.59 | 1099274 |
| 1781735700 | 0.6178 | -0.018 | -2.83 | 0.64 | 0.6652 | 0.6178 | 394622 |
| 1781649300 | 0.6358 | -0.0387 | -5.74 | 0.661 | 0.6896 | 0.6304999 | 738968 |
| 1781562900 | 0.6745 | -0.0395 | -5.53 | 0.7116 | 0.7227 | 0.665 | 578942 |
| 1781303700 | 0.714 | -0.06 | -7.75 | 0.7569 | 0.7596 | 0.71 | 454196 |
| 1781217300 | 0.774 | 0.0083 | 1.08 | 0.75 | 0.7876 | 0.7304 | 361144 |
| 1781130900 | 0.7657 | -0.0212 | -2.69 | 0.74 | 0.7762 | 0.74 | 330586 |
| 1781044500 | 0.7869 | 0.0309 | 4.09 | 0.76 | 0.8 | 0.74 | 834741 |
| 1780958100 | 0.756 | -0.0014 | -0.18 | 0.769 | 0.812099 | 0.7462 | 657577 |
| 1780698900 | 0.7574 | -0.0537 | -6.62 | 0.8025 | 0.8149 | 0.74 | 485859 |
| 1780612500 | 0.8111 | 0.0046 | 0.57 | 0.7854 | 0.84 | 0.78221 | 431646 |
| 1780526100 | 0.8065 | -0.0559 | -6.48 | 0.8314 | 0.8536 | 0.78 | 785967 |
| 1780439700 | 0.8624 | -0.0226 | -2.55 | 0.8591 | 0.885 | 0.835 | 392771 |
| 1780353300 | 0.885 | -0.0194 | -2.15 | 0.88 | 0.893199 | 0.812001 | 1021564 |
| 1780094100 | 0.9044 | -0.0035 | -0.39 | 0.8911 | 0.98499 | 0.881 | 1058856 |
| 1780007700 | 0.9079 | -0.0101 | -1.10 | 0.8723 | 0.9198 | 0.8201 | 1264636 |
| 1779921300 | 0.918 | -0.022 | -2.34 | 0.91 | 0.9497 | 0.9089 | 917050 |
| 1779834900 | 0.94 | -0.16 | -14.55 | 1.08 | 1.085 | 0.94 | 2115042 |
| 1779489300 | 1.1 | -0.04 | -3.51 | 1.15 | 1.2499 | 1.09 | 2122299 |
| 1779402900 | 1.1399999 | 0.02 | 1.74 | 1.04 | 1.2105 | 1.04 | 2447988 |
| 1779316500 | 1.1205 | 0 | 0.04 | 1.06 | 1.17 | 1.06 | 2585784 |
| 1779230100 | 1.12 | 0.16 | 16.67 | 0.8901 | 1.245 | 0.8802 | 9443249 |
| 1779143700 | 0.96 | -0.2 | -17.24 | 1.026 | 1.09 | 0.7611 | 8373916 |
| 1778884500 | 1.16 | 0.08 | 7.41 | 1.185 | 1.45 | 1.11 | 53454956 |
| 1778798100 | 1.08 | 0.58 | 115.10 | 1.395 | 1.67 | 1.05 | 276595570 |
| 1778711700 | 0.5021 | -0.0004 | -0.08 | 0.5242 | 0.5659 | 0.5014999 | 32780488 |
| 1778625300 | 0.5024999 | 0.0394999 | 8.53 | 0.48 | 0.55 | 0.463 | 597195 |
| 1778538900 | 0.463 | -0.0167 | -3.48 | 0.46 | 0.4776 | 0.451 | 192083 |
| 1778279700 | 0.4797 | -0.0323 | -6.31 | 0.5013 | 0.5063 | 0.47 | 460708 |
| 1778193300 | 0.512 | -0.0336 | -6.16 | 0.536 | 0.5499 | 0.5002 | 262617 |
| 1778106900 | 0.5456 | -0.033 | -5.70 | 0.557 | 0.5644 | 0.5312 | 444061 |
| 1778020500 | 0.5786 | -0.0114 | -1.93 | 0.603 | 0.603 | 0.522 | 711470 |
| 1777934100 | 0.59 | -0.0398 | -6.32 | 0.63 | 0.63 | 0.5675 | 592847 |
| 1777674900 | 0.6298 | -0.0212 | -3.26 | 0.6274999 | 0.6301 | 0.602 | 420626 |
| 1777588500 | 0.651 | 0.003 | 0.46 | 0.6373 | 0.651 | 0.61 | 575455 |
| 1777502100 | 0.648 | 0.0082 | 1.28 | 0.6318 | 0.6781 | 0.63 | 802833 |
| 1777415700 | 0.6398 | 0.0228 | 3.70 | 0.6158 | 0.65 | 0.6 | 452943 |
| 1777329300 | 0.617 | -0.0087 | -1.39 | 0.6135 | 0.6687 | 0.573 | 850713 |
| 1777070100 | 0.6257 | -0.0592 | -8.64 | 0.63 | 0.673999 | 0.603 | 1141710 |
| 1776983700 | 0.6848999 | -0.0835 | -10.87 | 0.735 | 0.735 | 0.6601 | 1384846 |
| 1776897300 | 0.7684 | 0.0101 | 1.33 | 0.76115 | 0.786999 | 0.7598 | 1290885 |
| 1776810900 | 0.7583 | -0.0687 | -8.31 | 0.802 | 0.8154 | 0.7451 | 3141152 |
| 1776724500 | 0.827 | 0.002 | 0.24 | 0.783 | 0.8868 | 0.7813 | 3990429 |
| 1776465300 | 0.825 | 0.065 | 8.55 | 0.8592 | 0.94 | 0.8037 | 22212518 |
| 1776378900 | 0.76 | -0.1101 | -12.65 | 0.8428 | 0.8812 | 0.75 | 19874828 |
| 1776292500 | 0.8701 | -0.8299 | -48.82 | 0.86 | 1.22 | 0.8199999 | 47924529 |
| 1776206100 | 1.7 | 1.32 | 350.93 | 0.77 | 2.16 | 0.7508 | 860409421 |
| 1776119700 | 0.377 | -0.02 | -5.04 | 0.39 | 0.401 | 0.363 | 5131217 |
| 1775860500 | 0.397 | -0.0377 | -8.67 | 0.429 | 0.439111 | 0.376 | 76586 |
| 1775774100 | 0.4347 | -0.0655 | -13.09 | 0.5188 | 0.5188 | 0.3394499 | 79538 |
| 1775687700 | 0.5002 | -0.0496 | -9.02 | 0.5379 | 0.548 | 0.5002 | 15872 |
| 1775601300 | 0.5498 | 0.024799 | 4.72 | 0.5421 | 0.5545 | 0.5332 | 8648 |
| 1775514900 | 0.525001 | 0.015001 | 2.94 | 0.539 | 0.5499 | 0.49 | 5137 |
| 1775169300 | 0.51 | 0.0079 | 1.57 | 0.505 | 0.51 | 0.482 | 10093 |
| 1775082900 | 0.5021 | -0.0089 | -1.74 | 0.5215 | 0.5215 | 0.4807 | 38501 |
| 1774996500 | 0.511 | -0.011 | -2.11 | 0.5301 | 0.54 | 0.51 | 9338 |
| 1774910100 | 0.522 | -0.006 | -1.14 | 0.5208 | 0.5598999 | 0.512 | 6842 |
| 1774650900 | 0.528 | -0.025698 | -4.64 | 0.56 | 0.56 | 0.5114 | 5182 |
| 1774564500 | 0.553698 | -0.006302 | -1.13 | 0.598 | 0.609899 | 0.5002 | 57023 |
| 1774478100 | 0.56 | 0 | 0.00 | 0.5601 | 0.58 | 0.56 | 3700 |
| 1774391700 | 0.56 | 0.005 | 0.90 | 0.5525 | 0.5746 | 0.5403 | 15795 |
| 1774305300 | 0.555 | 0.0246 | 4.64 | 0.542 | 0.5598999 | 0.536 | 6844 |
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.
