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 | 0.37 | 23.417721519 | 1.58 | 2.02 | 1.4104 | 211670 | 1.78731594 | CS |
| 4 | 0.88 | 82.2429906542 | 1.07 | 2.02 | 0.97 | 211247 | 1.42125437 | CS |
| 12 | 1.2 | 160 | 0.75 | 2.02 | 0.7 | 129264 | 1.1978518 | CS |
| 26 | 0.93 | 91.1764705882 | 1.02 | 2.02 | 0.6117 | 407616 | 0.90284796 | CS |
| 52 | 0.7 | 56 | 1.25 | 3.33 | 0.6117 | 430088 | 1.3499271 | CS |
| 156 | -5.14 | -72.4964739069 | 7.09 | 9.08 | 0.6117 | 546439 | 3.63380523 | CS |
| 260 | -23.05 | -92.2 | 25 | 256.44 | 0.6117 | 677264 | 8.48294113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 1.77 | -0.11 | -5.85 | 1.86 | 1.89 | 1.77 | 75937 |
| 1782945300 | 1.88 | 0.05 | 2.73 | 1.81 | 1.9 | 1.77 | 223504 |
| 1782858900 | 1.83 | 0.16 | 9.58 | 1.66 | 1.88 | 1.6299999 | 279997 |
| 1782772500 | 1.67 | 0.12 | 7.74 | 1.58 | 1.69 | 1.4104 | 267242 |
| 1782513300 | 1.55 | 0.13 | 8.77 | 1.43 | 1.62 | 1.4101 | 210955 |
| 1782426900 | 1.425 | -0.05 | -3.06 | 1.45 | 1.49 | 1.37 | 171043 |
| 1782340500 | 1.47 | 0.01 | 0.68 | 1.35 | 1.5 | 1.3006 | 299814 |
| 1782254100 | 1.46 | 0.07 | 5.04 | 1.37 | 1.5009999 | 1.3001 | 299217 |
| 1782167700 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.48 | 1.25 | 196401 |
| 1781822100 | 1.37 | 0.08 | 6.20 | 1.33 | 1.3899999 | 1.1801 | 347871 |
| 1781735700 | 1.29 | 0.03 | 2.38 | 1.21 | 1.34 | 1.21 | 195378 |
| 1781649300 | 1.26 | 0 | 0.00 | 1.26 | 1.2999 | 1.1601 | 347708 |
| 1781562900 | 1.26 | 0.11 | 9.57 | 1.16 | 1.26 | 1.12 | 169415 |
| 1781303700 | 1.15 | 0.03 | 2.68 | 1.12 | 1.18 | 1.08 | 100944 |
| 1781217300 | 1.12 | 0.01 | 0.90 | 1.11 | 1.15 | 1.09 | 145929 |
| 1781130900 | 1.11 | 0.03 | 2.78 | 1.07 | 1.1599 | 1.05 | 160194 |
| 1781044500 | 1.08 | 0.03 | 2.86 | 1.05 | 1.19 | 1.02 | 189284 |
| 1780958100 | 1.05 | 0.05 | 5.00 | 1.07 | 1.07 | 0.97 | 121604 |
| 1780698900 | 1 | -0.08 | -7.41 | 1.1 | 1.21 | 0.9393 | 355495 |
| 1780612500 | 1.08 | -0.01 | -0.92 | 1.08 | 1.11 | 1.03 | 141220 |
| 1780526100 | 1.09 | 0.08 | 7.92 | 1.03 | 1.12 | 0.97 | 185014 |
| 1780439700 | 1.01 | 0.1 | 10.44 | 0.9098 | 1.06 | 0.905 | 127665 |
| 1780353300 | 0.9145 | -0.0365 | -3.84 | 0.9325 | 0.96 | 0.9 | 37274 |
| 1780094100 | 0.951 | 0.021 | 2.26 | 0.9 | 0.9702 | 0.82225 | 54375 |
| 1780007700 | 0.93 | -0.02 | -2.11 | 0.9557 | 0.9557 | 0.9 | 11079 |
| 1779921300 | 0.95 | 0.0148 | 1.58 | 0.9293 | 0.99 | 0.9 | 45852 |
| 1779834900 | 0.9352 | -0.049 | -4.98 | 0.95 | 0.98 | 0.9 | 108337 |
| 1779489300 | 0.9842 | 0.0648 | 7.05 | 0.9146 | 1.02 | 0.8808 | 65434 |
| 1779402900 | 0.9194 | -0.0024 | -0.26 | 0.934 | 0.9824 | 0.8601 | 30097 |
| 1779316500 | 0.9218 | -0.0383 | -3.99 | 0.9207 | 0.97 | 0.88 | 80201 |
| 1779230100 | 0.9601 | -0.1099 | -10.27 | 1.02 | 1.04 | 0.868 | 207833 |
| 1779143700 | 1.07 | 0.25 | 30.66 | 0.7922 | 1.2 | 0.7509 | 999330 |
| 1778884500 | 0.8189 | 0.0168 | 2.09 | 0.7049 | 0.8199999 | 0.7049 | 54674 |
| 1778798100 | 0.8021 | -0.0324 | -3.88 | 0.7975 | 0.8023 | 0.75 | 78152 |
| 1778711700 | 0.8345 | 0.0755 | 9.95 | 0.7665999 | 0.8345 | 0.74 | 46347 |
| 1778625300 | 0.759 | -0.0162 | -2.09 | 0.755 | 0.775 | 0.7 | 111662 |
| 1778538900 | 0.7752 | 0.0132 | 1.73 | 0.7649 | 0.785 | 0.735101 | 29730 |
| 1778279700 | 0.762 | -0.013 | -1.68 | 0.774 | 0.7741 | 0.7308 | 21623 |
| 1778193300 | 0.775 | -0.01222 | -1.55 | 0.7494 | 0.775 | 0.7349 | 51227 |
| 1778106900 | 0.78722 | -0.01678 | -2.09 | 0.7941 | 0.8004 | 0.77 | 29120 |
| 1778020500 | 0.804 | 0.004 | 0.50 | 0.81 | 0.8299 | 0.7831 | 7003 |
| 1777934100 | 0.8 | 0.0183001 | 2.34 | 0.79 | 0.8 | 0.7713 | 17152 |
| 1777674900 | 0.7816999 | -0.0181 | -2.26 | 0.8199999 | 0.8199999 | 0.78 | 17111 |
| 1777588500 | 0.7998 | 0.0001 | 0.01 | 0.7917999 | 0.7998 | 0.7816999 | 16651 |
| 1777502100 | 0.7997 | -0.01 | -1.24 | 0.7905 | 0.8 | 0.7905 | 11397 |
| 1777415700 | 0.8097 | 0.0249 | 3.17 | 0.7761 | 0.8164 | 0.7761 | 78278 |
| 1777329300 | 0.7848 | -0.0152 | -1.90 | 0.8035 | 0.831596 | 0.7848 | 52323 |
| 1777070100 | 0.8 | -0.0129 | -1.59 | 0.8108 | 0.837 | 0.75495 | 24953 |
| 1776983700 | 0.8129 | -0.0221 | -2.65 | 0.8413 | 0.8413 | 0.8075 | 25252 |
| 1776897300 | 0.835 | -0.0094 | -1.11 | 0.8614 | 0.8614 | 0.8102 | 11662 |
| 1776810900 | 0.8444 | -0.0433 | -4.88 | 0.89 | 0.89 | 0.8046 | 132671 |
| 1776724500 | 0.8877 | 0.0117 | 1.34 | 0.86 | 0.8877 | 0.8402 | 69961 |
| 1776465300 | 0.876 | 0.0698 | 8.66 | 0.86 | 0.876 | 0.8064 | 77509 |
| 1776378900 | 0.8062 | -0.0303 | -3.62 | 0.81 | 0.8397 | 0.8061 | 16742 |
| 1776292500 | 0.8365 | 0.045 | 5.69 | 0.7912 | 0.842 | 0.7912 | 30815 |
| 1776206100 | 0.7915 | -0.0069 | -0.86 | 0.7973 | 0.81 | 0.7738 | 49405 |
| 1776119700 | 0.7984 | 0.0456 | 6.06 | 0.75 | 0.8041 | 0.75 | 54974 |
| 1775860500 | 0.7528 | -0.0172 | -2.23 | 0.77 | 0.8 | 0.7502 | 53774 |
| 1775774100 | 0.77 | -0.0166 | -2.11 | 0.7914 | 0.801899 | 0.76 | 20678 |
| 1775687700 | 0.7866 | -0.0014 | -0.18 | 0.8075 | 0.8075 | 0.7758 | 34752 |
| 1775601300 | 0.788 | -0.0245 | -3.02 | 0.8164 | 0.8199 | 0.74995 | 54428 |
| 1775514900 | 0.8125 | 0.0127 | 1.59 | 0.8139 | 0.8213 | 0.7605 | 31618 |
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.
