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 | -0.02 | -1.62601626016 | 1.23 | 1.265 | 1.16 | 525879 | 1.20736576 | CS |
| 4 | -0.36 | -22.9299363057 | 1.57 | 1.59 | 1.06 | 1137284 | 1.25327727 | CS |
| 12 | -0.4 | -24.8447204969 | 1.61 | 1.87 | 0.88 | 1753482 | 1.32408711 | CS |
| 26 | -0.02 | -1.62601626016 | 1.23 | 1.87 | 0.7511 | 1208568 | 1.2866017 | CS |
| 52 | -0.98 | -44.7488584475 | 2.19 | 3.26 | 0.7511 | 909385 | 1.52162039 | CS |
| 156 | 0.1 | 9.00900900901 | 1.11 | 17.1 | 0.7511 | 1230696 | 4.4542414 | CS |
| 260 | -4.61 | -79.2096219931 | 5.82 | 17.1 | 0.38 | 846653 | 4.12634399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 1.2 | -0.06 | -4.76 | 1.24 | 1.29 | 1.2 | 583159 |
| 1740094800 | 1.26 | 0.08 | 6.78 | 1.17 | 1.2649999 | 1.1621 | 558557 |
| 1740008400 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2285 | 1.17 | 406208 |
| 1739922000 | 1.2 | 0.02 | 1.69 | 1.18 | 1.23 | 1.163 | 643988 |
| 1739576400 | 1.18 | -0.04 | -3.28 | 1.23 | 1.24 | 1.16 | 494763 |
| 1739490000 | 1.22 | -0.02 | -1.61 | 1.22 | 1.23 | 1.15 | 759530 |
| 1739403600 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2649999 | 1.21 | 632249 |
| 1739317200 | 1.25 | 0.06 | 5.04 | 1.18 | 1.2985 | 1.17 | 1230243 |
| 1739230800 | 1.19 | 0.1 | 9.17 | 1.1299999 | 1.215 | 1.104 | 881320 |
| 1738971600 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1399999 | 1.08 | 572948 |
| 1738885200 | 1.11 | -0.04 | -3.48 | 1.15 | 1.1952 | 1.06 | 1265496 |
| 1738798800 | 1.15 | -0.05 | -4.17 | 1.22 | 1.22 | 1.1399999 | 1110677 |
| 1738712400 | 1.2 | 0.06 | 5.26 | 1.15 | 1.23 | 1.12 | 1305542 |
| 1738626000 | 1.1399999 | -0.02 | -1.72 | 1.2 | 1.22 | 1.07 | 1932652 |
| 1738366800 | 1.16 | -0.06 | -4.92 | 1.21 | 1.22 | 1.1399999 | 1065122 |
| 1738280400 | 1.22 | -0.14 | -10.29 | 1.36 | 1.43 | 1.2 | 2202573 |
| 1738194000 | 1.36 | -0.1 | -6.85 | 1.43 | 1.43 | 1.29 | 2138917 |
| 1738107600 | 1.46 | 0.07 | 5.04 | 1.4 | 1.51 | 1.32 | 932214 |
| 1738021200 | 1.3899999 | -0.09 | -6.08 | 1.45 | 1.49 | 1.33 | 1303811 |
| 1737762000 | 1.48 | 0 | 0.00 | 1.57 | 1.59 | 1.44 | 2023459 |
| 1737675600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737589200 | 1.48 | -0.02 | -1.33 | 1.62 | 1.78 | 1.43 | 8011156 |
| 1737502800 | 1.5 | 0.32 | 27.12 | 1.215 | 1.76 | 1.21 | 20395704 |
| 1737157200 | 1.18 | 0.01 | 0.85 | 1.23 | 1.23 | 1.16 | 1672936 |
| 1737070800 | 1.17 | -0.05 | -4.10 | 1.2 | 1.22 | 1.1299999 | 788835 |
| 1736984400 | 1.22 | 0.05 | 4.27 | 1.17 | 1.26 | 1.1399999 | 971514 |
| 1736898000 | 1.17 | -0.07 | -5.65 | 1.33 | 1.35 | 1.11 | 1172334 |
| 1736811600 | 1.24 | -0.03 | -2.36 | 1.26 | 1.3 | 1.22 | 736148 |
| 1736552400 | 1.27 | -0.07 | -5.22 | 1.37 | 1.43 | 1.17 | 2189127 |
| 1736379600 | 1.34 | 0.02 | 1.52 | 1.27 | 1.45 | 1.25 | 2684185 |
| 1736293200 | 1.32 | 0.07 | 5.60 | 1.2501 | 1.36 | 1.22 | 1099303 |
| 1736206800 | 1.25 | -0.18 | -12.59 | 1.36 | 1.4 | 1.22 | 2011372 |
| 1735947600 | 1.43 | 0.2 | 16.26 | 1.5149999 | 1.54 | 1.23 | 7071935 |
| 1735861200 | 1.23 | 0.11 | 9.82 | 1.178 | 1.29 | 1.17 | 2225282 |
| 1735688400 | 1.12 | 0.13 | 13.13 | 0.98 | 1.12 | 0.9611 | 796429 |
| 1735602000 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.9422 | 1302332 |
| 1735342800 | 1.02 | -0.02 | -1.92 | 1.06 | 1.1252 | 1.01 | 1042016 |
| 1735256400 | 1.04 | 0.07 | 7.08 | 0.9939 | 1.05 | 0.97 | 584006 |
| 1735077840 | 0.9712 | -0.0288 | -2.88 | 1 | 1.01 | 0.9001 | 336083 |
| 1734997200 | 1 | 0 | 0.00 | 1 | 1.0596 | 0.9836 | 516010 |
| 1734738000 | 1 | 0.0998 | 11.09 | 0.89 | 1.02 | 0.89 | 1117303 |
| 1734651600 | 0.9002 | -0.0188 | -2.05 | 0.939899 | 0.939899 | 0.89 | 738086 |
| 1734565200 | 0.919 | -0.071 | -7.17 | 1 | 1.02 | 0.9037 | 847654 |
| 1734478800 | 0.99 | 0.0037 | 0.38 | 0.992 | 1.04 | 0.98 | 931419 |
| 1734392400 | 0.9863 | -0.1337 | -11.94 | 1.122 | 1.1399999 | 0.9595 | 3142396 |
| 1734133200 | 1.12 | -0.02 | -1.75 | 1.15 | 1.17 | 1.04 | 876287 |
| 1734046800 | 1.1399999 | -0.09 | -7.32 | 1.21 | 1.2199 | 1.12 | 1168914 |
| 1733960400 | 1.23 | -0.01 | -0.81 | 1.23 | 1.27 | 1.185 | 957493 |
| 1733874000 | 1.24 | -0.1 | -7.46 | 1.35 | 1.35 | 1.22 | 746909 |
| 1733787600 | 1.34 | 0.04 | 3.08 | 1.345 | 1.4 | 1.32 | 458822 |
| 1733528400 | 1.3 | -0.15 | -10.34 | 1.45 | 1.47 | 1.29 | 897601 |
| 1733442000 | 1.45 | -0.09 | -5.84 | 1.5673999 | 1.5938 | 1.41 | 968036 |
| 1733355600 | 1.54 | -0.15 | -8.88 | 1.72 | 1.72 | 1.51 | 676023 |
| 1733269200 | 1.69 | 0.01 | 0.60 | 1.7082 | 1.76 | 1.66 | 587211 |
| 1733182800 | 1.68 | -0.07 | -4.00 | 1.82 | 1.85 | 1.67 | 1305102 |
| 1732917840 | 1.75 | 0.16 | 10.06 | 1.595 | 1.87 | 1.595 | 952967 |
| 1732750800 | 1.59 | 0.18 | 12.77 | 1.44 | 1.6092 | 1.33 | 1125948 |
| 1732664400 | 1.41 | -0.09 | -6.00 | 1.52 | 1.5472999 | 1.3899999 | 993914 |
| 1732578000 | 1.5 | 0.05 | 3.45 | 1.65 | 1.78 | 1.47 | 2305333 |
| 1732318800 | 1.45 | 0.19 | 15.08 | 1.29 | 1.54 | 1.2775 | 1995197 |
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
