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 | -0.08 | -6.77966101695 | 1.18 | 1.24 | 1.03 | 2368222 | 1.07701462 | CS |
| 4 | -0.07 | -5.98290598291 | 1.17 | 1.34 | 1.01 | 3502461 | 1.14289084 | CS |
| 12 | -0.6 | -35.2941176471 | 1.7 | 1.9 | 0.99 | 2694662 | 1.27619485 | CS |
| 26 | 0.2954 | 36.7138951032 | 0.8046 | 2.53 | 0.7445 | 2404289 | 1.48626498 | CS |
| 52 | -0.83 | -43.0051813472 | 1.93 | 2.53 | 0.52 | 2692343 | 1.35113497 | CS |
| 156 | -8.67 | -88.7410440123 | 9.77 | 10.63 | 0.52 | 2307460 | 3.35539248 | CS |
| 260 | -4.96 | -81.8481848185 | 6.06 | 14.165 | 0.52 | 2264974 | 6.06247569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 1.1 | 0.03 | 2.80 | 1.09 | 1.12 | 1.06 | 1121862 |
| 1741905600 | 1.07 | 0.03 | 2.88 | 1.04 | 1.1299999 | 1.035 | 1854193 |
| 1741819200 | 1.04 | -0.04 | -3.70 | 1.12 | 1.12 | 1.03 | 3676200 |
| 1741732800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.04 | 3085537 |
| 1741646400 | 1.1 | -0.06 | -5.17 | 1.15 | 1.16 | 1.06 | 2129579 |
| 1741390800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.24 | 1.1399999 | 1095602 |
| 1741304400 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.21 | 1.105 | 1082267 |
| 1741218000 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.165 | 1.1 | 1427466 |
| 1741131600 | 1.12 | -0.03 | -2.61 | 1.15 | 1.165 | 1.085 | 2498147 |
| 1741045200 | 1.15 | -0.02 | -1.71 | 1.18 | 1.22 | 1.12 | 1595590 |
| 1740786000 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.08 | 1642582 |
| 1740699600 | 1.18 | 0.02 | 1.72 | 1.18 | 1.23 | 1.16 | 1086669 |
| 1740613200 | 1.16 | -0.03 | -2.52 | 1.22 | 1.225 | 1.1103 | 1504661 |
| 1740526800 | 1.19 | -0.01 | -0.83 | 1.22 | 1.24 | 1.1399999 | 1750437 |
| 1740440400 | 1.2 | -0.05 | -4.00 | 1.25 | 1.26 | 1.16 | 2222335 |
| 1740181200 | 1.25 | 0.23 | 22.55 | 1.05 | 1.2692 | 1.02 | 18566439 |
| 1740094800 | 1.02 | -0.07 | -6.42 | 1.07 | 1.08 | 1.01 | 8408801 |
| 1740008400 | 1.09 | 0.01 | 0.93 | 1.07 | 1.148 | 1.03 | 6032179 |
| 1739922000 | 1.08 | -0.06 | -5.26 | 1.15 | 1.1686 | 1.06 | 2202641 |
| 1739576400 | 1.1399999 | 0.04 | 3.64 | 1.17 | 1.34 | 1.12 | 4685432 |
| 1739490000 | 1.1 | 0.08 | 7.84 | 1.04 | 1.11 | 1.02 | 2975801 |
| 1739403600 | 1.02 | -0.08 | -7.27 | 1.07 | 1.1 | 0.99 | 19627571 |
| 1739317200 | 1.1 | -0.04 | -3.51 | 1.1 | 1.2 | 1.09 | 3041015 |
| 1739230800 | 1.1399999 | -0.21 | -15.56 | 1.36 | 1.36 | 1.1 | 5195475 |
| 1738971600 | 1.35 | -0.14 | -9.40 | 1.49 | 1.678 | 1.35 | 1997120 |
| 1738885200 | 1.49 | 0.02 | 1.36 | 1.51 | 1.54 | 1.455 | 864098 |
| 1738798800 | 1.47 | 0 | 0.00 | 1.45 | 1.51 | 1.44 | 809464 |
| 1738712400 | 1.47 | 0.01 | 0.68 | 1.44 | 1.525 | 1.41 | 961812 |
| 1738626000 | 1.46 | -0.04 | -2.67 | 1.48 | 1.53 | 1.44 | 828358 |
| 1738366800 | 1.5 | 0.05 | 3.45 | 1.42 | 1.5149999 | 1.4 | 1070948 |
| 1738280400 | 1.45 | -0.03 | -2.03 | 1.5 | 1.51 | 1.4 | 1396034 |
| 1738194000 | 1.48 | -0.03 | -1.99 | 1.51 | 1.57 | 1.47 | 1652053 |
| 1738107600 | 1.51 | -0.12 | -7.36 | 1.65 | 1.65 | 1.5 | 1345431 |
| 1738021200 | 1.6299999 | 0 | 0.00 | 1.6399999 | 1.685 | 1.58 | 1236906 |
| 1737762000 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.655 | 1.585 | 1288665 |
| 1737675600 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737589200 | 1.66 | -0.11 | -6.21 | 1.75 | 1.76 | 1.66 | 948733 |
| 1737502800 | 1.77 | -0.05 | -2.75 | 1.86 | 1.9 | 1.75 | 1112549 |
| 1737157200 | 1.82 | 0.15 | 8.98 | 1.71 | 1.86 | 1.705 | 2026238 |
| 1737070800 | 1.67 | 0.11 | 7.05 | 1.58 | 1.69 | 1.55 | 2497928 |
| 1736984400 | 1.56 | 0.05 | 3.31 | 1.54 | 1.65 | 1.51 | 4458761 |
| 1736898000 | 1.51 | -0.1 | -6.21 | 1.62 | 1.67 | 1.5 | 1835505 |
| 1736811600 | 1.61 | 0.01 | 0.63 | 1.61 | 1.685 | 1.565 | 1129414 |
| 1736552400 | 1.6 | -0.1 | -5.88 | 1.68 | 1.745 | 1.6 | 1697418 |
| 1736379600 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.625 | 871393 |
| 1736293200 | 1.73 | -0.02 | -1.14 | 1.77 | 1.82 | 1.685 | 1051149 |
| 1736206800 | 1.75 | 0.05 | 2.94 | 1.76 | 1.825 | 1.7101 | 1164374 |
| 1735947600 | 1.7 | -0.02 | -1.16 | 1.71 | 1.77 | 1.68 | 628817 |
| 1735861200 | 1.72 | -0.01 | -0.58 | 1.75 | 1.835 | 1.715 | 1383251 |
| 1735688400 | 1.73 | 0 | 0.00 | 1.75 | 1.78 | 1.701 | 850936 |
| 1735602000 | 1.73 | 0.06 | 3.59 | 1.65 | 1.785 | 1.61 | 1112400 |
| 1735342800 | 1.67 | -0.08 | -4.57 | 1.75 | 1.8 | 1.66 | 1206809 |
| 1735256400 | 1.75 | 0.05 | 2.94 | 1.69 | 1.77 | 1.65 | 940086 |
| 1735077840 | 1.7 | 0.12 | 7.59 | 1.6399999 | 1.77 | 1.56 | 1144358 |
| 1734997200 | 1.58 | 0 | 0.00 | 1.56 | 1.695 | 1.56 | 2098359 |
| 1734738000 | 1.58 | -0.13 | -7.60 | 1.7 | 1.81 | 1.55 | 6515776 |
| 1734651600 | 1.71 | -0.08 | -4.47 | 1.82 | 1.83 | 1.62 | 3265872 |
| 1734565200 | 1.79 | -0.15 | -7.73 | 1.94 | 1.94 | 1.74 | 1943382 |
| 1734478800 | 1.94 | -0.06 | -3.00 | 1.98 | 1.99 | 1.88 | 1119978 |
| 1734392400 | 2 | -0.03 | -1.48 | 2.06 | 2.12 | 1.95 | 1825504 |
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
