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 | 0 | 1.53 | 1.53 | 1.53 | 0 | 0 | CS |
| 4 | -0.32 | -17.2972972973 | 1.85 | 2.12 | 1.51 | 1233373 | 1.79168704 | CS |
| 12 | -0.15 | -8.92857142857 | 1.68 | 3.36 | 1.51 | 2415289 | 2.29930357 | CS |
| 26 | 0.543 | 55.0151975684 | 0.987 | 3.36 | 0.9104 | 2750261 | 1.97228261 | CS |
| 52 | -0.21 | -12.0689655172 | 1.74 | 3.36 | 0.9104 | 2164681 | 1.90517118 | CS |
| 156 | -7.6 | -83.2420591457 | 9.13 | 16.94 | 0.9104 | 2247230 | 5.94021617 | CS |
| 260 | -7.92 | -83.8095238095 | 9.45 | 16.94 | 0.9104 | 2043949 | 6.37320978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1741304400 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1741218000 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1741131600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1741045200 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1740786000 | 1.53 | -0.04 | -2.55 | 1.55 | 1.58 | 1.51 | 1465237 |
| 1740699600 | 1.57 | -0.04 | -2.48 | 1.6299999 | 1.65 | 1.555 | 1194985 |
| 1740613200 | 1.61 | 0.02 | 1.26 | 1.6 | 1.66 | 1.6 | 1603074 |
| 1740526800 | 1.59 | -0.09 | -5.36 | 1.68 | 1.68 | 1.575 | 2314830 |
| 1740440400 | 1.68 | -0.09 | -5.08 | 1.78 | 1.809 | 1.65 | 1041138 |
| 1740181200 | 1.77 | -0.17 | -8.76 | 1.95 | 1.98 | 1.71 | 1914931 |
| 1740094800 | 1.94 | -0.02 | -1.02 | 1.97 | 1.99 | 1.9 | 1183124 |
| 1740008400 | 1.96 | -0.11 | -5.31 | 1.97 | 2.0299999 | 1.93 | 1728204 |
| 1739922000 | 2.07 | 0.01 | 0.49 | 2.08 | 2.085 | 1.96 | 1759820 |
| 1739576400 | 2.06 | 0.16 | 8.42 | 1.91 | 2.12 | 1.89 | 2743981 |
| 1739490000 | 1.9 | 0.18 | 10.47 | 1.72 | 1.925 | 1.69 | 1617044 |
| 1739403600 | 1.72 | 0.01 | 0.58 | 1.65 | 1.72 | 1.61 | 1856596 |
| 1739317200 | 1.71 | -0.06 | -3.39 | 1.76 | 1.76 | 1.65 | 1747379 |
| 1739230800 | 1.77 | -0.08 | -4.32 | 1.85 | 1.86 | 1.76 | 1263748 |
| 1738971600 | 1.85 | -0.11 | -5.61 | 1.95 | 1.97 | 1.7526 | 2468150 |
| 1738885200 | 1.96 | 0.09 | 4.81 | 1.87 | 2.015 | 1.87 | 1349543 |
| 1738798800 | 1.87 | 0 | 0.00 | 1.9 | 1.93 | 1.85 | 887349 |
| 1738712400 | 1.87 | 0 | 0.00 | 1.84 | 1.92 | 1.835 | 1059120 |
| 1738626000 | 1.87 | -0.01 | -0.53 | 1.8 | 1.9 | 1.735 | 1821869 |
| 1738366800 | 1.88 | 0.01 | 0.53 | 1.88 | 1.95 | 1.825 | 1019506 |
| 1738280400 | 1.87 | -0.01 | -0.53 | 1.95 | 2.07 | 1.84 | 1851552 |
| 1738194000 | 1.88 | 0.01 | 0.53 | 1.88 | 1.95 | 1.83 | 1517721 |
| 1738107600 | 1.87 | -0.08 | -4.10 | 1.95 | 1.99 | 1.83 | 1651357 |
| 1738021200 | 1.95 | -0.04 | -2.01 | 1.9 | 2.04 | 1.885 | 1364593 |
| 1737762000 | 1.99 | -0.11 | -5.24 | 2.06 | 2.08 | 1.96 | 2001408 |
| 1737675600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737589200 | 2.1 | -0.19 | -8.30 | 2.2799999 | 2.2799999 | 2.05 | 2433121 |
| 1737502800 | 2.29 | -0.2 | -8.03 | 2.48 | 2.48 | 2.2599999 | 2593354 |
| 1737157200 | 2.49 | 0.04 | 1.63 | 2.5299999 | 2.71 | 2.43 | 2683013 |
| 1737070800 | 2.45 | 0.14 | 6.06 | 2.35 | 2.455 | 2.31 | 1807330 |
| 1736984400 | 2.31 | 0.05 | 2.21 | 2.5 | 2.5 | 2.3 | 1996555 |
| 1736898000 | 2.2599999 | 0.04 | 1.80 | 2.27 | 2.415 | 2.215 | 1749878 |
| 1736811600 | 2.22 | -0.13 | -5.53 | 2.2599999 | 2.295 | 2.11 | 2465454 |
| 1736552400 | 2.35 | -0.25 | -9.62 | 2.5099999 | 2.55 | 2.32 | 2880389 |
| 1736379600 | 2.6 | -0.16 | -5.80 | 2.63 | 2.7002 | 2.55 | 2306328 |
| 1736293200 | 2.7599999 | -0.06 | -2.13 | 2.75 | 3.06 | 2.7 | 3295456 |
| 1736206800 | 2.82 | -0.07 | -2.42 | 2.95 | 2.9998999 | 2.55 | 5217389 |
| 1735947600 | 2.89 | 0.16 | 5.86 | 2.7799999 | 2.94 | 2.735 | 3170419 |
| 1735861200 | 2.73 | 0.15 | 5.81 | 2.69 | 2.89 | 2.58 | 4196215 |
| 1735688400 | 2.58 | -0.12 | -4.44 | 2.71 | 2.719 | 2.45 | 3275630 |
| 1735602000 | 2.7 | -0.33 | -10.89 | 2.89 | 2.9247 | 2.65 | 4397021 |
| 1735342800 | 3.0299999 | 0 | 0.00 | 2.95 | 3.15 | 2.85 | 4580353 |
| 1735256400 | 3.0299999 | 0.05 | 1.68 | 2.95 | 3.36 | 2.7799999 | 7784801 |
| 1735077840 | 2.98 | 0.42 | 16.41 | 2.6 | 3 | 2.43 | 5711558 |
| 1734997200 | 2.56 | 0.4 | 18.52 | 2.2 | 2.7799999 | 2.2 | 9613969 |
| 1734738000 | 2.16 | 0.35 | 19.34 | 2.0099999 | 2.27 | 1.94 | 6316070 |
| 1734651600 | 1.81 | 0.02 | 1.12 | 1.9 | 1.98 | 1.8 | 2438312 |
| 1734565200 | 1.79 | 0.03 | 1.70 | 1.75 | 2.17 | 1.73 | 5784297 |
| 1734478800 | 1.76 | 0.19 | 12.10 | 1.73 | 1.8 | 1.66 | 3449651 |
| 1734392400 | 1.57 | -0.14 | -8.19 | 1.69 | 1.7 | 1.555 | 1727845 |
| 1734133200 | 1.71 | 0.05 | 3.01 | 1.66 | 1.71 | 1.56 | 2365333 |
| 1734046800 | 1.66 | 0 | 0.00 | 1.65 | 1.81 | 1.62 | 1797242 |
| 1733960400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.71 | 1.58 | 2212952 |
| 1733874000 | 1.7 | -0.1 | -5.56 | 1.76 | 1.845 | 1.69 | 1263784 |
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
