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 | -0.1 | -6.21118012422 | 1.61 | 1.7 | 1.48 | 221803 | 1.5817293 | CS |
| 4 | -0.88 | -36.820083682 | 2.39 | 2.5 | 1.48 | 377438 | 1.88717408 | CS |
| 12 | -0.64 | -29.7674418605 | 2.15 | 2.54 | 1.48 | 287482 | 2.08655965 | CS |
| 26 | -0.93 | -38.1147540984 | 2.44 | 2.72 | 1.48 | 253165 | 2.21424349 | CS |
| 52 | -1.12 | -42.5855513308 | 2.63 | 3.95 | 1.48 | 295967 | 2.4951255 | CS |
| 156 | -5.45 | -78.3045977011 | 6.96 | 9.28 | 1.35 | 370604 | 4.36187516 | CS |
| 260 | -9.33 | -86.0701107011 | 10.84 | 32 | 1.35 | 1002433 | 10.76195777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.51 | -0.03 | -1.95 | 1.53 | 1.55 | 1.49 | 200292 |
| 1741300800 | 1.54 | -0.06 | -3.75 | 1.58 | 1.59 | 1.54 | 155719 |
| 1741214400 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.54 | 182198 |
| 1741128000 | 1.59 | 0.04 | 2.58 | 1.51 | 1.6399999 | 1.48 | 243844 |
| 1741041600 | 1.55 | -0.12 | -7.19 | 1.69 | 1.7 | 1.55 | 378239 |
| 1740782400 | 1.67 | 0.04 | 2.45 | 1.61 | 1.69 | 1.6 | 149015 |
| 1740696000 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.67 | 1.6299999 | 239603 |
| 1740609600 | 1.66 | -0.01 | -0.60 | 1.68 | 1.72 | 1.66 | 125201 |
| 1740523200 | 1.67 | -0.08 | -4.57 | 1.75 | 1.75 | 1.66 | 243808 |
| 1740436800 | 1.75 | -0.07 | -3.85 | 1.83 | 1.84 | 1.75 | 208244 |
| 1740177600 | 1.82 | -0.01 | -0.55 | 1.83 | 1.85 | 1.76 | 418843 |
| 1740091200 | 1.83 | -0.03 | -1.61 | 1.86 | 1.86 | 1.82 | 164872 |
| 1740004800 | 1.86 | -0.07 | -3.63 | 1.93 | 1.93 | 1.86 | 286363 |
| 1739918400 | 1.93 | 0.12 | 6.63 | 1.85 | 1.94 | 1.83 | 475962 |
| 1739572800 | 1.81 | -0.11 | -5.73 | 1.92 | 1.93 | 1.8 | 569842 |
| 1739486400 | 1.92 | 0 | 0.00 | 1.93 | 1.95 | 1.88 | 412888 |
| 1739400000 | 1.92 | -0.14 | -6.80 | 2.06 | 2.07 | 1.86 | 1054797 |
| 1739313600 | 2.06 | -0.44 | -17.60 | 2.17 | 2.2 | 2.0299999 | 1324863 |
| 1739227200 | 2.5 | 0.12 | 5.04 | 2.45 | 2.5 | 2.37 | 312106 |
| 1738968000 | 2.38 | 0 | 0.00 | 2.39 | 2.46 | 2.32 | 224909 |
| 1738881600 | 2.38 | 0.08 | 3.48 | 2.35 | 2.49 | 2.3 | 332202 |
| 1738795200 | 2.3 | 0.16 | 7.48 | 2.23 | 2.45 | 2.23 | 590636 |
| 1738708800 | 2.14 | 0.04 | 1.90 | 2.09 | 2.16 | 2.07 | 168709 |
| 1738622400 | 2.1 | -0.1 | -4.55 | 2.14 | 2.15 | 2.1 | 270900 |
| 1738363200 | 2.2 | -0.05 | -2.22 | 2.25 | 2.2599999 | 2.17 | 155279 |
| 1738276800 | 2.25 | 0.11 | 5.14 | 2.17 | 2.2799999 | 2.17 | 218957 |
| 1738190400 | 2.14 | -0.07 | -3.17 | 2.18 | 2.21 | 2.14 | 193467 |
| 1738104000 | 2.21 | 0.02 | 0.91 | 2.2 | 2.24 | 2.18 | 105083 |
| 1738017600 | 2.19 | -0.04 | -1.79 | 2.2 | 2.2599999 | 2.19 | 135102 |
| 1737758400 | 2.23 | -0.01 | -0.45 | 2.23 | 2.31 | 2.23 | 212365 |
| 1737672000 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.21 | 29362 |
| 1737585600 | 2.25 | 0.04 | 1.81 | 2.24 | 2.2799999 | 2.2 | 184582 |
| 1737499200 | 2.21 | -0.05 | -2.21 | 2.24 | 2.2599999 | 2.2 | 137917 |
| 1737412800 | 2.2599999 | 0.04 | 1.80 | 2.21 | 2.2599999 | 2.2 | 99477 |
| 1737153600 | 2.22 | 0 | 0.00 | 2.24 | 2.3 | 2.22 | 222872 |
| 1737067200 | 2.22 | 0.03 | 1.37 | 2.21 | 2.2599999 | 2.17 | 226027 |
| 1736980800 | 2.19 | -0.01 | -0.45 | 2.2 | 2.2599999 | 2.19 | 307096 |
| 1736894400 | 2.2 | -0.06 | -2.65 | 2.25 | 2.2799999 | 2.16 | 255637 |
| 1736808000 | 2.2599999 | -0.01 | -0.44 | 2.22 | 2.2599999 | 2.18 | 174291 |
| 1736548800 | 2.27 | -0.05 | -2.16 | 2.3 | 2.3 | 2.22 | 282984 |
| 1736462400 | 2.32 | -0.04 | -1.69 | 2.31 | 2.35 | 2.3 | 39864 |
| 1736376000 | 2.36 | -0.07 | -2.88 | 2.4 | 2.4 | 2.3 | 199796 |
| 1736289600 | 2.43 | 0.02 | 0.83 | 2.43 | 2.45 | 2.38 | 175766 |
| 1736203200 | 2.41 | -0.02 | -0.82 | 2.45 | 2.54 | 2.4 | 303025 |
| 1735944000 | 2.43 | 0.01 | 0.41 | 2.4 | 2.46 | 2.36 | 192212 |
| 1735857600 | 2.42 | 0.12 | 5.22 | 2.3 | 2.48 | 2.3 | 419358 |
| 1735684800 | 2.3 | 0.03 | 1.32 | 2.27 | 2.33 | 2.24 | 141232 |
| 1735598400 | 2.27 | -0.06 | -2.58 | 2.27 | 2.32 | 2.2599999 | 107623 |
| 1735339200 | 2.33 | 0.08 | 3.56 | 2.2599999 | 2.38 | 2.2599999 | 287846 |
| 1735069200 | 2.25 | 0 | 0.00 | 2.29 | 2.33 | 2.25 | 85208 |
| 1734993600 | 2.25 | 0.03 | 1.35 | 2.29 | 2.33 | 2.21 | 321984 |
| 1734734400 | 2.22 | 0.13 | 6.22 | 2.07 | 2.31 | 2.07 | 587345 |
| 1734648000 | 2.09 | -0.01 | -0.48 | 2.14 | 2.21 | 2.08 | 173364 |
| 1734561600 | 2.1 | -0.18 | -7.89 | 2.43 | 2.45 | 2.1 | 771000 |
| 1734475200 | 2.2799999 | 0.1 | 4.59 | 2.2 | 2.34 | 2.18 | 371655 |
| 1734388800 | 2.18 | 0.08 | 3.81 | 2.09 | 2.23 | 2.09 | 235440 |
| 1734129600 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.07 | 212005 |
| 1734043200 | 2.15 | -0.01 | -0.46 | 2.15 | 2.2 | 2.14 | 185563 |
| 1733956800 | 2.16 | -0.01 | -0.46 | 2.17 | 2.18 | 2.13 | 117027 |
| 1733870400 | 2.17 | -0.06 | -2.69 | 2.23 | 2.23 | 2.16 | 126569 |
| 1733784000 | 2.23 | -0.04 | -1.76 | 2.2799999 | 2.42 | 2.21 | 416531 |
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
