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 | 0.15 | 10.9489051095 | 1.37 | 1.85 | 1.27 | 234399 | 1.60519158 | CS |
| 4 | 0.25 | 19.6850393701 | 1.27 | 1.85 | 1.22 | 133345 | 1.46974319 | CS |
| 12 | 0.12 | 8.57142857143 | 1.4 | 1.85 | 1.22 | 71679 | 1.4614413 | CS |
| 26 | -0.39 | -20.4188481675 | 1.91 | 1.95 | 1.22 | 53693 | 1.51796705 | CS |
| 52 | -1.03 | -40.3921568627 | 2.55 | 3.07 | 1.22 | 92118 | 2.14115603 | CS |
| 156 | -4.41 | -74.3676222597 | 5.93 | 8.81 | 1.22 | 84034 | 3.60536024 | CS |
| 260 | -14.51 | -90.5177791641 | 16.03 | 16.25 | 1.22 | 92719 | 4.54909294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.43 | -0.2 | -12.27 | 1.6 | 1.65 | 1.42 | 124165 |
| 1734651600 | 1.6299999 | -0.07 | -4.12 | 1.71 | 1.71 | 1.48 | 221169 |
| 1734565200 | 1.7 | 0.26 | 18.06 | 1.55 | 1.85 | 1.5 | 640164 |
| 1734478800 | 1.44 | 0.12 | 9.09 | 1.33 | 1.44 | 1.3 | 186820 |
| 1734392400 | 1.32 | 0 | 0.00 | 1.33 | 1.4 | 1.27 | 82584 |
| 1734133200 | 1.32 | -0.07 | -5.04 | 1.37 | 1.3799999 | 1.32 | 41258 |
| 1734046800 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.4399 | 1.35 | 51018 |
| 1733960400 | 1.4 | 0.08 | 6.06 | 1.35 | 1.41 | 1.3 | 167553 |
| 1733874000 | 1.32 | -0.05 | -3.65 | 1.3899999 | 1.3899999 | 1.3 | 25266 |
| 1733787600 | 1.37 | 0.06 | 4.58 | 1.37 | 1.3799999 | 1.32 | 59604 |
| 1733528400 | 1.31 | 0.01 | 0.77 | 1.3 | 1.35 | 1.29 | 34141 |
| 1733442000 | 1.3 | -0.08 | -5.80 | 1.33 | 1.3899999 | 1.25 | 128694 |
| 1733355600 | 1.3799999 | 0 | 0.00 | 1.47 | 1.47 | 1.2938 | 271243 |
| 1733269200 | 1.3799999 | 0.14 | 11.29 | 1.34 | 1.3799999 | 1.26 | 414332 |
| 1733182800 | 1.24 | -0.02 | -1.59 | 1.23 | 1.28 | 1.22 | 42574 |
| 1732917840 | 1.26 | -0.01 | -0.79 | 1.29 | 1.29 | 1.25 | 10928 |
| 1732750800 | 1.27 | 0.02 | 1.20 | 1.23 | 1.27 | 1.23 | 29865 |
| 1732664400 | 1.2549999 | -0.02 | -1.18 | 1.26 | 1.26 | 1.23 | 34028 |
| 1732578000 | 1.27 | 0.01 | 0.79 | 1.25 | 1.28 | 1.25 | 26927 |
| 1732318800 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.22 | 65383 |
| 1732232400 | 1.25 | -0.01 | -0.79 | 1.29 | 1.29 | 1.23 | 92184 |
| 1732146000 | 1.26 | -0.01 | -0.40 | 1.28 | 1.28 | 1.24 | 60198 |
| 1732059600 | 1.2649999 | -0.01 | -0.39 | 1.27 | 1.2808 | 1.26 | 27207 |
| 1731973200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.26 | 54784 |
| 1731714000 | 1.3 | 0.04 | 3.17 | 1.28 | 1.325 | 1.28 | 33498 |
| 1731627600 | 1.26 | -0.07 | -5.26 | 1.3 | 1.31 | 1.26 | 57932 |
| 1731541200 | 1.33 | 0.01 | 0.76 | 1.35 | 1.36 | 1.25 | 59565 |
| 1731454800 | 1.32 | -0.03 | -2.22 | 1.35 | 1.362006 | 1.3 | 61225 |
| 1731368400 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.4 | 1.35 | 62320 |
| 1731109200 | 1.37 | -0.05 | -3.52 | 1.4 | 1.4693 | 1.36 | 43696 |
| 1731022800 | 1.42 | 0.03 | 2.16 | 1.45 | 1.45 | 1.37 | 40896 |
| 1730936400 | 1.3899999 | -0.04 | -2.46 | 1.42 | 1.42 | 1.3899999 | 53080 |
| 1730850000 | 1.425 | 0.02 | 1.06 | 1.3899999 | 1.46 | 1.3899999 | 20925 |
| 1730763600 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.3899999 | 30998 |
| 1730500800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 27737 |
| 1730414400 | 1.42 | -0.02 | -1.39 | 1.42 | 1.44 | 1.4058 | 45188 |
| 1730328000 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.4 | 28665 |
| 1730241600 | 1.42 | -0.01 | -0.70 | 1.4 | 1.43 | 1.4 | 24562 |
| 1730155200 | 1.43 | -0.02 | -1.38 | 1.41 | 1.45 | 1.41 | 35795 |
| 1729896000 | 1.45 | -0.04 | -2.68 | 1.5 | 1.52 | 1.42 | 58260 |
| 1729809600 | 1.49 | -0.05 | -3.25 | 1.55 | 1.58 | 1.475 | 26143 |
| 1729723200 | 1.54 | -0.03 | -1.91 | 1.58 | 1.58 | 1.495 | 52336 |
| 1729636800 | 1.57 | -0.01 | -0.63 | 1.57 | 1.61 | 1.5197 | 33131 |
| 1729550400 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.65 | 1.56 | 24165 |
| 1729291200 | 1.61 | -0.04 | -2.42 | 1.65 | 1.67 | 1.61 | 38881 |
| 1729204800 | 1.65 | 0.03 | 1.85 | 1.65 | 1.6655 | 1.6241 | 31458 |
| 1729118400 | 1.62 | 0.04 | 2.21 | 1.58 | 1.65 | 1.58 | 26045 |
| 1729032000 | 1.585 | -0.03 | -1.56 | 1.62 | 1.62 | 1.56 | 27977 |
| 1728945600 | 1.6101 | 0.02 | 1.26 | 1.6 | 1.62 | 1.5517 | 42584 |
| 1728686400 | 1.59 | 0.04 | 2.58 | 1.56 | 1.6399999 | 1.55 | 80880 |
| 1728600000 | 1.55 | 0.01 | 0.65 | 1.56 | 1.5783 | 1.51 | 31643 |
| 1728513600 | 1.54 | 0.05 | 3.36 | 1.47 | 1.56 | 1.47 | 24845 |
| 1728427200 | 1.49 | -0.07 | -4.49 | 1.53 | 1.59 | 1.4785 | 16043 |
| 1728340800 | 1.56 | 0.08 | 5.41 | 1.5 | 1.561 | 1.5 | 52771 |
| 1728081600 | 1.48 | -0.04 | -2.63 | 1.54 | 1.57 | 1.45 | 39495 |
| 1727995200 | 1.52 | -0.06 | -3.80 | 1.55 | 1.5807 | 1.5 | 18530 |
| 1727908800 | 1.58 | -0.04 | -2.47 | 1.6299999 | 1.6299999 | 1.56 | 23681 |
| 1727822400 | 1.62 | 0.05 | 3.18 | 1.57 | 1.65 | 1.57 | 78640 |
| 1727736000 | 1.57 | 0.02 | 1.29 | 1.54 | 1.58 | 1.51 | 41978 |
| 1727476800 | 1.55 | 0.13 | 9.15 | 1.4 | 1.56 | 1.4 | 65583 |
| 1727390400 | 1.42 | 0.03 | 2.16 | 1.43 | 1.4483 | 1.41 | 19311 |
| 1727304000 | 1.3899999 | -0.06 | -3.81 | 1.43 | 1.45 | 1.3899999 | 45787 |
| 1727217600 | 1.445 | 0.04 | 2.48 | 1.41 | 1.46 | 1.41 | 29278 |
| 1727131200 | 1.41 | -0.02 | -1.40 | 1.41 | 1.48 | 1.41 | 67950 |
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
