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 | -0.035 | -3.08370044053 | 1.135 | 1.15 | 1.08 | 41265 | 1.12459506 | CS |
| 4 | -0.06 | -5.1724137931 | 1.16 | 1.2 | 0.97 | 120841 | 1.14271826 | CS |
| 12 | 0.02 | 1.85185185185 | 1.08 | 1.37 | 0.97 | 190003 | 1.18379323 | CS |
| 26 | -0.35 | -24.1379310345 | 1.45 | 1.46 | 0.97 | 232465 | 1.20763449 | CS |
| 52 | -0.09 | -7.56302521008 | 1.19 | 1.53 | 0.9403 | 250812 | 1.20726194 | CS |
| 156 | -0.28 | -20.2898550725 | 1.38 | 3.36 | 0.9 | 357377 | 1.97036777 | CS |
| 260 | -9.15 | -89.2682926829 | 10.25 | 11.76 | 0.9 | 396528 | 2.8066776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.06 | 91159 |
| 1732664400 | 1.11 | 0 | 0.00 | 1.11 | 1.1299999 | 1.1 | 54554 |
| 1732578000 | 1.11 | 0.02 | 1.83 | 1.09 | 1.12 | 1.08 | 18350 |
| 1732318800 | 1.09 | -0.04 | -3.54 | 1.11 | 1.12 | 1.09 | 33063 |
| 1732232400 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1399999 | 1.11 | 17088 |
| 1732146000 | 1.15 | 0.01 | 0.88 | 1.135 | 1.15 | 1.11 | 83271 |
| 1732059600 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.12 | 46279 |
| 1731973200 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1400999 | 1.11 | 141254 |
| 1731714000 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.15 | 1.11 | 67252 |
| 1731627600 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.11 | 56477 |
| 1731541200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 46530 |
| 1731454800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1 | 116449 |
| 1731368400 | 1.1399999 | 0 | 0.00 | 1.15 | 1.1604 | 1.0769 | 332009 |
| 1731109200 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1 | 162605 |
| 1731022800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.1986 | 1.12 | 149691 |
| 1730936400 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.19 | 1.1299999 | 216457 |
| 1730850000 | 1.1299999 | -0.04 | -3.42 | 1.12 | 1.1498 | 1.12 | 234643 |
| 1730763600 | 1.17 | 0.05 | 4.46 | 1.1399999 | 1.2 | 1.09 | 339127 |
| 1730500800 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 0.97 | 122931 |
| 1730414400 | 1.1299999 | 0 | 0.00 | 1.135 | 1.1399999 | 1.12 | 73368 |
| 1730328000 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.16 | 1.1299999 | 105425 |
| 1730241600 | 1.16 | 0.01 | 0.87 | 1.145 | 1.17 | 1.1399999 | 108718 |
| 1730155200 | 1.15 | 0 | 0.00 | 1.16 | 1.166 | 1.1399999 | 178719 |
| 1729896000 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.11 | 180551 |
| 1729809600 | 1.17 | 0.02 | 1.74 | 1.16 | 1.17 | 1.1399999 | 19436 |
| 1729723200 | 1.15 | -0.02 | -1.71 | 1.16 | 1.16 | 1.1399999 | 41661 |
| 1729636800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.1399999 | 133959 |
| 1729550400 | 1.16 | -0.02 | -1.69 | 1.16 | 1.18 | 1.1299999 | 158552 |
| 1729291200 | 1.18 | 0.01 | 0.85 | 1.25 | 1.25 | 1.15 | 239981 |
| 1729204800 | 1.17 | 0.02 | 1.74 | 1.16 | 1.1785 | 1.12 | 180864 |
| 1729118400 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.16 | 1.1 | 234754 |
| 1729032000 | 1.1299999 | -0.08 | -6.61 | 1.26 | 1.26 | 1.12 | 279602 |
| 1728945600 | 1.21 | -0.11 | -8.33 | 1.24 | 1.27 | 1.19 | 1099499 |
| 1728686400 | 1.32 | 0.06 | 4.76 | 1.2356 | 1.33 | 1.22 | 318163 |
| 1728600000 | 1.26 | 0.01 | 0.80 | 1.2495 | 1.27 | 1.21 | 169013 |
| 1728513600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.24 | 329118 |
| 1728427200 | 1.28 | -0.08 | -5.88 | 1.2599 | 1.305 | 1.24 | 203308 |
| 1728340800 | 1.36 | 0.04 | 3.03 | 1.335 | 1.37 | 1.3 | 454369 |
| 1728081600 | 1.32 | 0.07 | 5.60 | 1.2692 | 1.33 | 1.24 | 442795 |
| 1727995200 | 1.25 | 0.05 | 4.17 | 1.1899 | 1.26 | 1.17 | 544679 |
| 1727908800 | 1.2 | 0 | 0.00 | 1.27 | 1.29 | 1.19 | 889820 |
| 1727822400 | 1.2 | 0 | 0.00 | 1.28 | 1.28 | 1.16 | 205822 |
| 1727735520 | 1.2 | 0.02 | 1.69 | 1.22 | 1.32 | 1.18 | 557410 |
| 1727476800 | 1.18 | 0.05 | 4.42 | 1.17 | 1.2 | 1.1399999 | 250252 |
| 1727390400 | 1.1299999 | 0.07 | 6.60 | 1.1399999 | 1.1399999 | 1.06 | 307302 |
| 1727304000 | 1.06 | -0.04 | -3.64 | 1.08 | 1.09 | 1.04 | 111176 |
| 1727217600 | 1.1 | 0.06 | 5.77 | 1.09 | 1.12 | 1.06 | 292836 |
| 1727131200 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.02 | 35242 |
| 1726872000 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.02 | 27430 |
| 1726785600 | 1.04 | 0.02 | 1.96 | 1.04 | 1.05 | 1.01 | 114405 |
| 1726699200 | 1.02 | 0 | 0.00 | 1.0287 | 1.03 | 1.02 | 30350 |
| 1726612800 | 1.02 | 0 | 0.00 | 1.04 | 1.0491 | 1.02 | 96357 |
| 1726526400 | 1.02 | -0.02 | -1.92 | 1.02 | 1.04 | 1.02 | 83591 |
| 1726267200 | 1.04 | 0 | 0.00 | 1.07 | 1.07 | 1.02 | 38826 |
| 1726180800 | 1.04 | -0.01 | -0.95 | 1.07 | 1.08 | 1.04 | 55609 |
| 1726094400 | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.04 | 38286 |
| 1726008000 | 1.06 | -0.02 | -1.85 | 1.07 | 1.07 | 1.01 | 156671 |
| 1725921600 | 1.08 | -0.02 | -1.82 | 1.09 | 1.09 | 1.06 | 42770 |
| 1725662400 | 1.1 | -0.01 | -0.90 | 1.115 | 1.1299999 | 1.08 | 101555 |
| 1725576000 | 1.11 | -0.01 | -0.89 | 1.09 | 1.11 | 1.06 | 80703 |
| 1725489600 | 1.12 | 0.06 | 5.66 | 1.08 | 1.12 | 1.05 | 149203 |
| 1725403200 | 1.06 | 0.01 | 0.95 | 1.055 | 1.06 | 1.04 | 33245 |
| 1725057600 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 42471 |
| 1724971200 | 1.05 | 0 | 0.00 | 1.04 | 1.0699 | 1.04 | 34281 |
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
Premium
