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 | 0.0495 | 11.4742698192 | 0.4314 | 0.5516 | 0.4 | 124102 | 0.4361551 | DR |
| 4 | -0.125 | -20.6304670738 | 0.6059 | 1.3 | 0.2936 | 2857364 | 0.87010024 | DR |
| 12 | -0.4691 | -49.3789473684 | 0.95 | 1.31 | 0.2936 | 986040 | 0.86729993 | DR |
| 26 | -0.9991 | -67.5067567568 | 1.48 | 2.08 | 0.2936 | 559691 | 0.97021542 | DR |
| 52 | -2.9091 | -85.814159292 | 3.39 | 4.4 | 0.2936 | 784290 | 1.6887749 | DR |
| 156 | -2.9091 | -85.814159292 | 3.39 | 4.4 | 0.2936 | 784290 | 1.6887749 | DR |
| 260 | -2.9091 | -85.814159292 | 3.39 | 4.4 | 0.2936 | 784290 | 1.6887749 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 0.45 | 0.024 | 5.63 | 0.4261 | 0.4968 | 0.426 | 241702 |
| 1782513300 | 0.426 | 0.006 | 1.43 | 0.4084999 | 0.44 | 0.4044 | 66365 |
| 1782426900 | 0.42 | -0.0099 | -2.30 | 0.413 | 0.4339 | 0.403 | 122873 |
| 1782340500 | 0.4299 | -0.0115 | -2.61 | 0.425 | 0.4299 | 0.4 | 146229 |
| 1782254100 | 0.4414 | -0.0062 | -1.39 | 0.4314 | 0.4484 | 0.4099999 | 43339 |
| 1782167700 | 0.4476 | -0.0162 | -3.49 | 0.4522 | 0.4522 | 0.4067 | 55759 |
| 1781822100 | 0.4638 | 0.0363 | 8.49 | 0.4135 | 0.489899 | 0.4134 | 190092 |
| 1781735700 | 0.4275 | -0.0215 | -4.79 | 0.4378 | 0.448 | 0.4014 | 92262 |
| 1781649300 | 0.449 | 0.0189 | 4.39 | 0.4162 | 0.44979 | 0.391 | 172187 |
| 1781562900 | 0.4301 | 0.0071 | 1.68 | 0.4099999 | 0.44 | 0.403 | 162248 |
| 1781303700 | 0.423 | -0.065 | -13.32 | 0.462 | 0.54 | 0.415 | 365289 |
| 1781217300 | 0.488 | -0.0467 | -8.73 | 0.5001 | 0.5472 | 0.4401 | 711171 |
| 1781130900 | 0.5346999 | -0.4953 | -48.09 | 0.5 | 0.55 | 0.43 | 3291816 |
| 1781044500 | 1.03 | 0.69 | 205.91 | 0.3878 | 1.3 | 0.3745 | 40360350 |
| 1780958100 | 0.3367 | -0.126499 | -27.31 | 0.463 | 0.63 | 0.2936 | 7981532 |
| 1780698900 | 0.463199 | -0.074101 | -13.79 | 0.5373 | 0.5898 | 0.38001 | 97543 |
| 1780612500 | 0.5373 | 0.0073 | 1.38 | 0.537 | 0.5463 | 0.5304 | 5874 |
| 1780526100 | 0.53 | -0.0114 | -2.11 | 0.541 | 0.608 | 0.53 | 38866 |
| 1780439700 | 0.5414 | -0.1461 | -21.25 | 0.6059 | 0.608 | 0.5278 | 144414 |
| 1780353300 | 0.6875 | 0.1675 | 32.21 | 0.52 | 0.8639 | 0.5195999 | 1154548 |
| 1780094100 | 0.52 | -0.0652 | -11.14 | 0.5739 | 0.5893 | 0.5175 | 128174 |
| 1780007700 | 0.5852 | -0.0811 | -12.17 | 0.7 | 0.7002 | 0.47 | 167111 |
| 1779921300 | 0.6663 | -0.071499 | -9.69 | 0.6889999 | 0.6889999 | 0.6522 | 7586 |
| 1779834900 | 0.737799 | 0.107599 | 17.07 | 0.6758999 | 0.7802 | 0.6332 | 23972 |
| 1779489300 | 0.6302 | -0.1098 | -14.84 | 0.7211999 | 0.75355 | 0.628501 | 32158 |
| 1779402900 | 0.74 | -0.07 | -8.64 | 0.829 | 0.83 | 0.7393 | 20711 |
| 1779316500 | 0.81 | -0.0151 | -1.83 | 0.8364 | 0.939899 | 0.760101 | 12673 |
| 1779230100 | 0.8250999 | -0.0938 | -10.21 | 0.93 | 0.96 | 0.8250999 | 39502 |
| 1779143700 | 0.9189 | -0.0409 | -4.26 | 0.8737 | 0.9499 | 0.8737 | 10023 |
| 1778884500 | 0.9598 | -0.1702 | -15.06 | 0.9741 | 1 | 0.83 | 26965 |
| 1778798100 | 1.1299999 | 0.29 | 34.52 | 0.8368 | 1.31 | 0.8179999 | 105276 |
| 1778711700 | 0.84 | -0.0203 | -2.36 | 0.86 | 0.957699 | 0.84 | 14548 |
| 1778625300 | 0.8603 | -0.0796 | -8.47 | 0.8906 | 0.94 | 0.81 | 2422 |
| 1778538900 | 0.9399 | -0.034699 | -3.56 | 0.8753 | 0.9399 | 0.84 | 21873 |
| 1778279700 | 0.974599 | 0.086499 | 9.74 | 0.8601 | 0.974599 | 0.8601 | 16491 |
| 1778193300 | 0.8881 | -0.0234 | -2.57 | 0.8377 | 0.9297 | 0.8377 | 4295 |
| 1778106900 | 0.9115 | 0.0615 | 7.24 | 0.8611 | 0.981 | 0.7801 | 17846 |
| 1778020500 | 0.85 | -0.03 | -3.41 | 0.88 | 0.9385 | 0.85 | 7217 |
| 1777934100 | 0.88 | -0.04935 | -5.31 | 0.9014 | 0.9294 | 0.87675 | 5254 |
| 1777674900 | 0.92935 | -0.01935 | -2.04 | 0.9301 | 0.9487 | 0.91 | 10705 |
| 1777588500 | 0.9487 | -0.0401 | -4.06 | 0.9694 | 1.01 | 0.9001 | 14615 |
| 1777502100 | 0.9888 | 0.0327 | 3.42 | 0.9019 | 0.992 | 0.896 | 65786 |
| 1777415700 | 0.9561 | -0.0422 | -4.23 | 0.9576 | 1.02 | 0.9 | 100693 |
| 1777329300 | 0.9983 | 0.0194 | 1.98 | 0.906 | 1 | 0.906 | 14842 |
| 1777070100 | 0.9789 | 0.0298 | 3.14 | 0.927 | 0.9789 | 0.9194 | 9916 |
| 1776983700 | 0.9491 | 0.0188 | 2.02 | 0.93 | 0.9491 | 0.93 | 3049 |
| 1776897300 | 0.9303 | -0.0246 | -2.58 | 0.9823 | 0.9999 | 0.9219 | 19554 |
| 1776810900 | 0.9549 | -0.0451 | -4.51 | 1.01 | 1.0269 | 0.9411 | 41555 |
| 1776724500 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.9801 | 69337 |
| 1776465300 | 1.03 | -0.06 | -5.50 | 1.05 | 1.135 | 1.02 | 82988 |
| 1776378900 | 1.09 | 0.01 | 0.93 | 1.09 | 1.1 | 1.04 | 25351 |
| 1776292500 | 1.08 | 0.05 | 4.85 | 1.05 | 1.1 | 0.995 | 42942 |
| 1776206100 | 1.03 | 0.05 | 5.63 | 1.02 | 1.1 | 0.94 | 112014 |
| 1776119700 | 0.9751 | 0.0866 | 9.75 | 0.8953 | 1.0099 | 0.8953 | 120760 |
| 1775860500 | 0.8885 | -0.089 | -9.10 | 0.996 | 1.0099 | 0.81 | 123890 |
| 1775774100 | 0.9775 | -0.0725 | -6.90 | 1.07 | 1.07 | 0.9501 | 110725 |
| 1775687700 | 1.05 | 0.11 | 11.67 | 0.9999 | 1.12 | 0.95 | 103034 |
| 1775601300 | 0.9403 | -0.0163 | -1.70 | 0.95 | 0.95 | 0.9403 | 9992 |
| 1775514900 | 0.9566 | 0.0115 | 1.22 | 0.9488 | 1 | 0.9488 | 28359 |
| 1775169300 | 0.9451 | -0.0249 | -2.57 | 0.98 | 0.98 | 0.9451 | 24808 |
| 1775082900 | 0.97 | -0.0047 | -0.48 | 0.9732 | 0.99 | 0.97 | 27419 |
| 1774996500 | 0.9747 | -0.0093 | -0.95 | 1.01 | 1.01 | 0.9552 | 20947 |
| 1774910100 | 0.984 | -0.016 | -1.60 | 0.9999 | 0.9999 | 0.95 | 9446 |
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.
