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 | -0.1318 | -23.1268643622 | 0.5699 | 0.6999 | 0.4202 | 43244979 | 0.56167555 | CS |
| 4 | -1.7719 | -80.1764705882 | 2.21 | 2.22 | 0.4202 | 24347104 | 0.9470119 | CS |
| 12 | -3.7619 | -89.569047619 | 4.2 | 4.75 | 0.4202 | 14568943 | 1.90849027 | CS |
| 26 | -10.7019 | -96.0673249551 | 11.14 | 13 | 0.4202 | 11722089 | 3.51275085 | CS |
| 52 | -4.8919 | -91.7804878049 | 5.33 | 13 | 0.4202 | 9820885 | 4.49099122 | CS |
| 156 | -24.2119 | -98.2227180527 | 24.65 | 31.47 | 0.4202 | 6131665 | 9.71628645 | CS |
| 260 | -16.2619 | -97.3766467066 | 16.7 | 57.7 | 0.4202 | 4448184 | 13.6430513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 0.5091 | 0.0091 | 1.82 | 0.49 | 0.6569 | 0.48 | 53381092 |
| 1741390800 | 0.5 | -0.02 | -3.85 | 0.5134 | 0.5615 | 0.4915 | 24066875 |
| 1741304400 | 0.52 | -0.0337 | -6.09 | 0.5551 | 0.5669 | 0.48 | 38718235 |
| 1741218000 | 0.5537 | -0.1211 | -17.95 | 0.68 | 0.6998 | 0.535 | 44711835 |
| 1741131600 | 0.6748 | 0.0813 | 13.70 | 0.5699 | 0.6999 | 0.4739 | 55346857 |
| 1741045200 | 0.5935 | -1.0665 | -64.25 | 0.6182 | 0.85 | 0.48 | 118077034 |
| 1740786000 | 1.66 | -0.06 | -3.49 | 1.72 | 1.78 | 1.6399999 | 12319603 |
| 1740699600 | 1.72 | -0.02 | -1.15 | 1.75 | 1.84 | 1.7 | 6331236 |
| 1740613200 | 1.74 | -0.12 | -6.45 | 1.88 | 1.91 | 1.72 | 7353982 |
| 1740526800 | 1.86 | 0.01 | 0.54 | 1.85 | 1.9666 | 1.79 | 6687613 |
| 1740440400 | 1.85 | -0.1 | -5.13 | 1.955 | 1.98 | 1.835 | 7387720 |
| 1740181200 | 1.95 | -0.1 | -4.88 | 2.08 | 2.14 | 1.88 | 7157239 |
| 1740094800 | 2.05 | -0.02 | -0.97 | 2.05 | 2.1 | 1.92 | 8003943 |
| 1740008400 | 2.07 | 0.03 | 1.47 | 2.11 | 2.2 | 1.93 | 12941549 |
| 1739922000 | 2.04 | 0.14 | 7.37 | 1.92 | 2.07 | 1.85 | 12394316 |
| 1739576400 | 1.9 | 0 | 0.00 | 1.93 | 2 | 1.865 | 12266062 |
| 1739490000 | 1.9 | -0.13 | -6.40 | 2 | 2.025 | 1.86 | 14181624 |
| 1739403600 | 2.0299999 | -0.04 | -1.93 | 2.02 | 2.119 | 2 | 10006303 |
| 1739317200 | 2.07 | -0.21 | -9.21 | 2.21 | 2.22 | 2 | 11261857 |
| 1739230800 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.3491 | 2.2 | 5421583 |
| 1738971600 | 2.24 | -0.22 | -8.94 | 2.32 | 2.43 | 2.21 | 12240180 |
| 1738885200 | 2.46 | 0.05 | 2.07 | 2.44 | 2.56 | 2.4 | 7335406 |
| 1738798800 | 2.41 | -0.04 | -1.63 | 2.5099999 | 2.55 | 2.38 | 7865066 |
| 1738712400 | 2.45 | 0 | 0.00 | 2.48 | 2.595 | 2.32 | 8118338 |
| 1738626000 | 2.45 | -0.12 | -4.67 | 2.38 | 2.5299999 | 2.3 | 9644936 |
| 1738366800 | 2.57 | -0.25 | -8.87 | 2.83 | 2.85 | 2.55 | 14597451 |
| 1738280400 | 2.82 | 0.1 | 3.68 | 2.735 | 2.925 | 2.66 | 9216400 |
| 1738194000 | 2.72 | -0.18 | -6.21 | 2.92 | 3.12 | 2.68 | 17239421 |
| 1738107600 | 2.9 | -0.42 | -12.65 | 3.3 | 3.315 | 2.87 | 11308766 |
| 1738021200 | 3.32 | 0.08 | 2.47 | 3.15 | 3.37 | 3.09 | 7471658 |
| 1737762000 | 3.24 | 0.33 | 11.34 | 3.17 | 3.38 | 3.09 | 9911331 |
| 1737675600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1737589200 | 2.91 | -0.16 | -5.21 | 3.0099999 | 3.05 | 2.9 | 7558868 |
| 1737502800 | 3.07 | -0.07 | -2.23 | 3.1 | 3.17 | 2.99 | 8460013 |
| 1737157200 | 3.14 | -0.13 | -3.98 | 3.33 | 3.38 | 3.14 | 7116913 |
| 1737070800 | 3.27 | 0.11 | 3.48 | 3.205 | 3.41 | 3.14 | 6153849 |
| 1736984400 | 3.16 | -0.12 | -3.66 | 3.56 | 3.61 | 3.15 | 9596028 |
| 1736898000 | 3.2799999 | -0.02 | -0.61 | 3.34 | 3.455 | 3.13 | 8226939 |
| 1736811600 | 3.3 | -0.11 | -3.23 | 3.36 | 3.395 | 3.07 | 9170629 |
| 1736552400 | 3.41 | -0.51 | -13.01 | 3.8 | 3.81 | 3.36 | 9914954 |
| 1736379600 | 3.92 | -0.59 | -13.08 | 4.38 | 4.38 | 3.85 | 7968925 |
| 1736293200 | 4.51 | 0.05 | 1.12 | 4.51 | 4.75 | 4.4 | 8086628 |
| 1736206800 | 4.46 | 0.2 | 4.69 | 4.4 | 4.69 | 4.2115 | 9329026 |
| 1735947600 | 4.26 | 0.26 | 6.50 | 4.05 | 4.4 | 3.93 | 10493535 |
| 1735861200 | 4 | 0.57 | 16.62 | 3.5 | 4.065 | 3.5 | 10335059 |
| 1735688400 | 3.43 | 0.01 | 0.29 | 3.5 | 3.62 | 3.39 | 8192656 |
| 1735602000 | 3.42 | -0.07 | -2.01 | 3.43 | 3.5 | 3.36 | 6685653 |
| 1735342800 | 3.49 | -0.18 | -4.90 | 3.63 | 3.71 | 3.45 | 6045489 |
| 1735256400 | 3.67 | -0.1 | -2.65 | 3.7 | 3.85 | 3.59 | 5925988 |
| 1735077840 | 3.77 | 0 | 0.00 | 3.74 | 3.88 | 3.57 | 4003327 |
| 1734997200 | 3.77 | 0.07 | 1.89 | 3.57 | 3.79 | 3.54 | 6176891 |
| 1734738000 | 3.7 | 0.33 | 9.79 | 3.33 | 3.85 | 3.2799999 | 13037817 |
| 1734651600 | 3.37 | -0.25 | -6.91 | 3.74 | 3.8 | 3.36 | 11480425 |
| 1734565200 | 3.62 | -0.58 | -13.81 | 4.14 | 4.36 | 3.61 | 14639108 |
| 1734478800 | 4.2 | 0.2 | 5.00 | 4.2 | 4.41 | 3.91 | 15158701 |
| 1734392400 | 4 | -0.02 | -0.50 | 3.99 | 4.22 | 3.88 | 8312648 |
| 1734133200 | 4.0199999 | -0.07 | -1.71 | 4.05 | 4.14 | 3.88 | 6894084 |
| 1734046800 | 4.09 | -0.17 | -3.99 | 4.21 | 4.41 | 4.08 | 7065843 |
| 1733960400 | 4.26 | -0.03 | -0.70 | 4.3099999 | 4.47 | 4.05 | 6896798 |
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
