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 | -0.11 | -8.73015873016 | 1.26 | 1.32 | 1.09 | 2197413 | 1.18486737 | CS |
| 4 | -0.29 | -20.1388888889 | 1.44 | 1.52 | 1.09 | 1793956 | 1.27130269 | CS |
| 12 | -0.24 | -17.2661870504 | 1.39 | 1.54 | 1.09 | 1374509 | 1.34651285 | CS |
| 26 | -0.56 | -32.7485380117 | 1.71 | 1.77 | 1.09 | 1410120 | 1.47324975 | CS |
| 52 | -0.55 | -32.3529411765 | 1.7 | 1.88 | 1.09 | 1688725 | 1.5032942 | CS |
| 156 | -2.47 | -68.2320441989 | 3.62 | 3.805 | 0.9069 | 2389632 | 1.55695853 | CS |
| 260 | 0.11 | 10.5769230769 | 1.04 | 4.1 | 0.3625 | 2572789 | 1.74999764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.09 | 1207178 |
| 1741905600 | 1.1 | -0.09 | -7.56 | 1.2 | 1.2 | 1.09 | 3620391 |
| 1741819200 | 1.19 | -0.03 | -2.46 | 1.22 | 1.24 | 1.18 | 1880812 |
| 1741732800 | 1.22 | -0.02 | -1.61 | 1.24 | 1.26 | 1.19 | 3009208 |
| 1741646400 | 1.24 | -0.04 | -3.13 | 1.29 | 1.31 | 1.24 | 1093314 |
| 1741390800 | 1.28 | 0.01 | 0.79 | 1.26 | 1.32 | 1.25 | 1383341 |
| 1741304400 | 1.27 | -0.02 | -1.55 | 1.26 | 1.3 | 1.245 | 1468096 |
| 1741218000 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.25 | 954055 |
| 1741131600 | 1.3 | 0.06 | 4.84 | 1.34 | 1.34 | 1.2 | 3714855 |
| 1741045200 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.21 | 1601065 |
| 1740786000 | 1.25 | 0.05 | 4.17 | 1.21 | 1.27 | 1.185 | 2881879 |
| 1740699600 | 1.2 | -0.09 | -6.98 | 1.28 | 1.28 | 1.19 | 1216643 |
| 1740613200 | 1.29 | -0.03 | -2.27 | 1.33 | 1.34 | 1.27 | 1537042 |
| 1740526800 | 1.32 | 0 | 0.00 | 1.34 | 1.37 | 1.31 | 960885 |
| 1740440400 | 1.32 | -0.03 | -2.22 | 1.34 | 1.41 | 1.32 | 2166500 |
| 1740181200 | 1.35 | -0.05 | -3.57 | 1.43 | 1.43 | 1.35 | 1337921 |
| 1740094800 | 1.4 | -0.03 | -2.10 | 1.44 | 1.45 | 1.3899999 | 1113564 |
| 1740008400 | 1.43 | 0.01 | 0.70 | 1.44 | 1.45 | 1.4 | 694187 |
| 1739922000 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.52 | 1.375 | 2530754 |
| 1739576400 | 1.3899999 | -0.06 | -4.14 | 1.44 | 1.45 | 1.37 | 920648 |
| 1739490000 | 1.45 | 0.11 | 8.21 | 1.35 | 1.47 | 1.325 | 1797193 |
| 1739403600 | 1.34 | -0.03 | -2.19 | 1.35 | 1.36 | 1.33 | 852791 |
| 1739317200 | 1.37 | 0 | 0.00 | 1.37 | 1.385 | 1.34 | 590744 |
| 1739230800 | 1.37 | 0.01 | 0.74 | 1.37 | 1.4 | 1.37 | 567943 |
| 1738971600 | 1.36 | 0 | 0.00 | 1.36 | 1.37 | 1.345 | 696922 |
| 1738885200 | 1.36 | 0 | 0.00 | 1.3799999 | 1.385 | 1.34 | 755858 |
| 1738798800 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.35 | 827479 |
| 1738712400 | 1.3799999 | 0.03 | 2.22 | 1.33 | 1.385 | 1.32 | 712483 |
| 1738626000 | 1.35 | -0.01 | -0.74 | 1.35 | 1.405 | 1.3196 | 1312835 |
| 1738366800 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.35 | 923627 |
| 1738280400 | 1.4 | 0 | 0.00 | 1.41 | 1.42 | 1.365 | 699900 |
| 1738194000 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.3799999 | 944612 |
| 1738107600 | 1.42 | -0.02 | -1.39 | 1.45 | 1.47 | 1.41 | 632262 |
| 1738021200 | 1.44 | 0.01 | 0.70 | 1.4 | 1.46 | 1.4 | 1279834 |
| 1737762000 | 1.43 | 0.03 | 2.14 | 1.42 | 1.46 | 1.42 | 1090623 |
| 1737675600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737589200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.47 | 1.3899999 | 794632 |
| 1737502800 | 1.45 | -0.04 | -2.68 | 1.5 | 1.5 | 1.45 | 444724 |
| 1737157200 | 1.49 | 0.03 | 2.05 | 1.49 | 1.5049999 | 1.48 | 886503 |
| 1737070800 | 1.46 | -0.06 | -3.95 | 1.51 | 1.5149999 | 1.45 | 748879 |
| 1736984400 | 1.52 | 0.08 | 5.56 | 1.48 | 1.54 | 1.465 | 2714480 |
| 1736898000 | 1.44 | -0.01 | -0.69 | 1.45 | 1.48 | 1.43 | 854202 |
| 1736811600 | 1.45 | 0.02 | 1.40 | 1.41 | 1.47 | 1.4 | 774083 |
| 1736552400 | 1.43 | 0.04 | 2.88 | 1.44 | 1.45 | 1.3799999 | 2004002 |
| 1736379600 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.37 | 1063792 |
| 1736293200 | 1.44 | -0.03 | -2.04 | 1.485 | 1.485 | 1.425 | 1208486 |
| 1736206800 | 1.47 | 0 | 0.00 | 1.48 | 1.51 | 1.465 | 819642 |
| 1735947600 | 1.47 | 0.07 | 5.00 | 1.43 | 1.48 | 1.4 | 1051177 |
| 1735861200 | 1.4 | 0.03 | 2.19 | 1.4 | 1.44 | 1.3799999 | 1276236 |
| 1735688400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.43 | 1.35 | 970535 |
| 1735602000 | 1.4 | 0.05 | 3.70 | 1.345 | 1.43 | 1.33 | 1136150 |
| 1735342800 | 1.35 | -0.03 | -2.17 | 1.385 | 1.3899999 | 1.34 | 1046915 |
| 1735256400 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 818087 |
| 1735077840 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.395 | 1.36 | 451888 |
| 1734997200 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.415 | 1.3799999 | 1140012 |
| 1734738000 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.455 | 1.37 | 6248776 |
| 1734651600 | 1.4 | 0.02 | 1.45 | 1.4 | 1.43 | 1.3825 | 2551493 |
| 1734565200 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.485 | 1.37 | 2161274 |
| 1734478800 | 1.45 | -0.04 | -2.68 | 1.4753 | 1.5 | 1.44 | 1479498 |
| 1734392400 | 1.49 | -0.01 | -0.67 | 1.5049999 | 1.5149999 | 1.4725 | 1863027 |
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
