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 | -0.01 | -0.621118012422 | 1.61 | 1.63 | 1.59 | 32680 | 1.60875284 | CS |
| 4 | -0.03 | -1.84049079755 | 1.63 | 1.63 | 1.58 | 81649 | 1.61379462 | CS |
| 12 | 0.03 | 1.91082802548 | 1.57 | 1.67 | 1.57 | 72447 | 1.62292266 | CS |
| 26 | -0.12 | -6.97674418605 | 1.72 | 1.73 | 1.57 | 60413 | 1.64843207 | CS |
| 52 | -0.11 | -6.43274853801 | 1.71 | 1.82 | 1.57 | 53510 | 1.6890377 | CS |
| 156 | -0.04 | -2.43902439024 | 1.64 | 1.83 | 1.47 | 57089 | 1.69544247 | CS |
| 260 | -1.57 | -49.5268138801 | 3.17 | 3.4 | 1.47 | 56853 | 1.93046991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1781822400 | 1.6 | -0.01 | -0.62 | 1.61 | 1.615 | 1.59 | 63403 |
| 1781736000 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.61 | 20218 |
| 1781649600 | 1.62 | -0.01 | -0.61 | 1.61 | 1.6299999 | 1.61 | 47100 |
| 1781563200 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.61 | 129832 |
| 1781304000 | 1.62 | 0.02 | 1.25 | 1.59 | 1.62 | 1.59 | 106646 |
| 1781217600 | 1.6 | -0.01 | -0.62 | 1.6 | 1.61 | 1.59 | 199257 |
| 1781131200 | 1.61 | 0.01 | 0.63 | 1.6 | 1.61 | 1.59 | 77012 |
| 1781044800 | 1.6 | 0.01 | 0.63 | 1.59 | 1.61 | 1.59 | 61247 |
| 1780958400 | 1.59 | -0.02 | -1.24 | 1.58 | 1.6 | 1.58 | 51878 |
| 1780699200 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.61 | 77362 |
| 1780612800 | 1.62 | 0 | 0.00 | 1.61 | 1.62 | 1.61 | 73535 |
| 1780526400 | 1.62 | 0 | 0.00 | 1.62 | 1.6299999 | 1.61 | 194439 |
| 1780440000 | 1.62 | 0.01 | 0.31 | 1.6299999 | 1.6299999 | 1.61 | 168925 |
| 1780353600 | 1.615 | -0.01 | -0.31 | 1.61 | 1.6299999 | 1.61 | 130492 |
| 1780094400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.61 | 62549 |
| 1780008000 | 1.62 | 0.01 | 0.62 | 1.62 | 1.62 | 1.6114 | 38229 |
| 1779921600 | 1.61 | 0 | 0.00 | 1.61 | 1.6263 | 1.61 | 14270 |
| 1779835200 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.61 | 34934 |
| 1779489600 | 1.62 | 0.01 | 0.62 | 1.61 | 1.62 | 1.6 | 39518 |
| 1779403200 | 1.61 | 0.02 | 1.26 | 1.58 | 1.61 | 1.58 | 98881 |
| 1779316800 | 1.59 | 0 | 0.30 | 1.58 | 1.5999 | 1.57 | 52247 |
| 1779230400 | 1.5852 | -0.02 | -1.54 | 1.6 | 1.6 | 1.58 | 73060 |
| 1779144000 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.6099 | 114348 |
| 1778884800 | 1.62 | 0 | 0.00 | 1.62 | 1.625 | 1.61 | 25953 |
| 1778798400 | 1.62 | -0.01 | -0.61 | 1.62 | 1.6301 | 1.62 | 65791 |
| 1778712000 | 1.6299999 | 0.01 | 0.77 | 1.6299999 | 1.635 | 1.6258 | 48761 |
| 1778625600 | 1.6175 | -0.01 | -0.77 | 1.6299999 | 1.635 | 1.615 | 131288 |
| 1778539200 | 1.6299999 | -0.01 | -0.31 | 1.6399999 | 1.6399999 | 1.6299999 | 119127 |
| 1778280000 | 1.635 | 0.01 | 0.31 | 1.6399999 | 1.65 | 1.6201 | 52375 |
| 1778193600 | 1.6299999 | 0 | 0.31 | 1.6399999 | 1.6399999 | 1.6201 | 34852 |
| 1778107200 | 1.625 | 0.01 | 0.62 | 1.61 | 1.635 | 1.61 | 61155 |
| 1778020800 | 1.615 | -0.01 | -0.57 | 1.6299999 | 1.6299999 | 1.61 | 48939 |
| 1777934400 | 1.6243 | -0.03 | -1.56 | 1.65 | 1.65 | 1.62 | 38457 |
| 1777675200 | 1.65 | 0.02 | 1.23 | 1.62 | 1.65 | 1.62 | 55320 |
| 1777588800 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.62 | 91302 |
| 1777502400 | 1.62 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.61 | 93109 |
| 1777416000 | 1.62 | -0.01 | -0.61 | 1.65 | 1.65 | 1.62 | 67843 |
| 1777329600 | 1.6299999 | 0 | 0.00 | 1.62 | 1.635 | 1.61 | 91757 |
| 1777070400 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.62 | 28622 |
| 1776984000 | 1.6299999 | 0 | 0.20 | 1.62 | 1.6299999 | 1.62 | 59679 |
| 1776897600 | 1.6267 | 0.01 | 0.41 | 1.6299999 | 1.6399999 | 1.615 | 75757 |
| 1776811200 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.6399999 | 1.62 | 31681 |
| 1776724800 | 1.6399999 | -0.01 | -0.30 | 1.65 | 1.65 | 1.635 | 50533 |
| 1776465600 | 1.645 | 0.01 | 0.30 | 1.65 | 1.66 | 1.6399999 | 87370 |
| 1776379200 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.66 | 1.6399999 | 22637 |
| 1776292800 | 1.65 | 0 | 0.00 | 1.67 | 1.67 | 1.62 | 66401 |
| 1776206400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 75060 |
| 1776120000 | 1.65 | -0.01 | -0.30 | 1.6399999 | 1.67 | 1.6299999 | 229179 |
| 1775860800 | 1.655 | -0.01 | -0.30 | 1.66 | 1.66 | 1.65 | 26642 |
| 1775774400 | 1.66 | 0.02 | 1.22 | 1.65 | 1.66 | 1.6399999 | 43843 |
| 1775688000 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.65 | 1.6299999 | 62192 |
| 1775601600 | 1.62 | -0.01 | -0.31 | 1.62 | 1.6399999 | 1.62 | 51465 |
| 1775515200 | 1.625 | -0.01 | -0.31 | 1.62 | 1.6498 | 1.6101 | 86659 |
| 1775169600 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.6399999 | 1.61 | 44155 |
| 1775083200 | 1.6399999 | 0.02 | 1.24 | 1.6399999 | 1.6399999 | 1.6201 | 39166 |
| 1774996800 | 1.6198999 | 0.04 | 2.85 | 1.57 | 1.62 | 1.57 | 92999 |
| 1774910400 | 1.575 | -0.02 | -0.94 | 1.59 | 1.62 | 1.57 | 51044 |
| 1774651200 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6 | 1.57 | 143769 |
| 1774564800 | 1.6 | -0.03 | -1.54 | 1.59 | 1.6384 | 1.59 | 62150 |
| 1774478400 | 1.625 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6131 | 48989 |
| 1774392000 | 1.625 | -0.01 | -0.31 | 1.61 | 1.6293 | 1.61 | 10717 |
| 1774305600 | 1.6299999 | 0.03 | 1.87 | 1.62 | 1.6299999 | 1.62 | 42975 |
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.
