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 | -0.16 | -10.8843537415 | 1.47 | 1.5 | 1.26 | 77441 | 1.4467579 | CS |
| 4 | 0.55 | 72.3684210526 | 0.76 | 1.8 | 0.72 | 64281 | 1.17853693 | CS |
| 12 | 0.6 | 84.5070422535 | 0.71 | 1.8 | 0.61 | 28622 | 1.07205491 | CS |
| 26 | 0.61 | 87.1428571429 | 0.7 | 1.8 | 0.57 | 24103 | 0.95471597 | CS |
| 52 | 0.7 | 114.754098361 | 0.61 | 1.8 | 0.335 | 23003 | 0.79911696 | CS |
| 156 | -1.11 | -45.867768595 | 2.42 | 2.42 | 0.335 | 22492 | 0.98196768 | CS |
| 260 | -1.41 | -51.8382352941 | 2.72 | 3.7 | 0.335 | 23640 | 1.70324042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731624000 | 1.31 | -0.04 | -2.96 | 1.3799999 | 1.4 | 1.28 | 42046 |
| 1731537600 | 1.35 | -0.1 | -6.90 | 1.41 | 1.46 | 1.35 | 35700 |
| 1731451200 | 1.45 | 0 | 0.00 | 1.4 | 1.46 | 1.37 | 24600 |
| 1731364800 | 1.45 | 0.02 | 1.40 | 1.3799999 | 1.49 | 1.26 | 82208 |
| 1731105600 | 1.43 | -0.05 | -3.38 | 1.44 | 1.49 | 1.33 | 100526 |
| 1731019200 | 1.48 | -0.02 | -1.33 | 1.47 | 1.5 | 1.26 | 144172 |
| 1730932800 | 1.5 | 0.78 | 108.33 | 1.2 | 1.8 | 1.04 | 278013 |
| 1730846400 | 0.72 | -0.06 | -7.69 | 0.79 | 0.85 | 0.72 | 35910 |
| 1730760000 | 0.78 | -0.12 | -13.33 | 0.81 | 0.8199999 | 0.78 | 33000 |
| 1730497200 | 0.9 | 0.03 | 3.45 | 0.86 | 0.9 | 0.85 | 107900 |
| 1730410800 | 0.87 | -0.04 | -4.40 | 0.86 | 0.87 | 0.86 | 26500 |
| 1730324400 | 0.91 | -0.04 | -4.21 | 0.94 | 0.95 | 0.91 | 19050 |
| 1730238000 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.92 | 53000 |
| 1730151600 | 0.94 | 0.02 | 2.17 | 0.92 | 0.97 | 0.89 | 85815 |
| 1729892400 | 0.92 | 0.14 | 17.95 | 0.78 | 0.92 | 0.78 | 33125 |
| 1729806000 | 0.78 | -0.08 | -9.30 | 0.87 | 0.87 | 0.78 | 49300 |
| 1729719600 | 0.86 | -0.02 | -2.27 | 0.88 | 0.9 | 0.84 | 25520 |
| 1729633200 | 0.88 | 0 | 0.00 | 0.88 | 0.89 | 0.86 | 12470 |
| 1729546800 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.88 | 15848 |
| 1729287600 | 0.87 | 0.09 | 11.54 | 0.88 | 0.91 | 0.84 | 67956 |
| 1729201200 | 0.78 | 0.05 | 6.85 | 0.76 | 0.83 | 0.76 | 55000 |
| 1729114800 | 0.73 | 0.05 | 7.35 | 0.7 | 0.73 | 0.7 | 1802 |
| 1729028400 | 0.68 | -0.01 | -1.45 | 0.75 | 0.75 | 0.68 | 193000 |
| 1728682800 | 0.6899999 | -0.03 | -4.17 | 0.7 | 0.7 | 0.68 | 14500 |
| 1728596400 | 0.72 | 0.04 | 5.88 | 0.72 | 0.72 | 0.72 | 0 |
| 1728510000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1728423600 | 0.68 | 0.02 | 3.03 | 0.66 | 0.68 | 0.66 | 3027 |
| 1728337200 | 0.66 | 0.04 | 6.45 | 0.65 | 0.67 | 0.62 | 14626 |
| 1728078000 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 5130 |
| 1727991600 | 0.63 | 0.01 | 1.61 | 0.65 | 0.65 | 0.63 | 2500 |
| 1727905200 | 0.62 | -0.03 | -4.62 | 0.65 | 0.6899999 | 0.61 | 22900 |
| 1727818800 | 0.65 | -0.02 | -2.99 | 0.65 | 0.65 | 0.65 | 6380 |
| 1727730000 | 0.67 | 0.06 | 9.84 | 0.64 | 0.67 | 0.64 | 1595 |
| 1727473200 | 0.61 | -0.05 | -7.58 | 0.64 | 0.66 | 0.61 | 7608 |
| 1727386800 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.66 | 2320 |
| 1727300400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1727214000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1727127600 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 3500 |
| 1726868400 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 1043 |
| 1726782000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 1210 |
| 1726695600 | 0.66 | -0.03 | -4.35 | 0.6899999 | 0.6899999 | 0.66 | 1602 |
| 1726609200 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.7 | 0.67 | 3500 |
| 1726522800 | 0.68 | -0.02 | -2.86 | 0.68 | 0.68 | 0.66 | 4045 |
| 1726263600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 33 |
| 1726177200 | 0.7 | 0 | 0.00 | 0.62 | 0.7 | 0.62 | 2504 |
| 1726090800 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 0 |
| 1726004400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1725918000 | 0.6899999 | -0.01 | -1.43 | 0.64 | 0.7 | 0.64 | 13400 |
| 1725658800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1725572400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1725486000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1463 |
| 1725399600 | 0.7 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 11698 |
| 1725054000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1724967600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1724881200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 998 |
| 1724794800 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 500 |
| 1724708400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1585 |
| 1724449200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 9470 |
| 1724362800 | 0.72 | 0.02 | 2.86 | 0.71 | 0.72 | 0.71 | 8500 |
| 1724276400 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 7000 |
| 1724190000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 500 |
| 1724103600 | 0.71 | -0.01 | -1.39 | 0.6899999 | 0.73 | 0.68 | 16500 |
| 1723844400 | 0.72 | 0.05 | 7.46 | 0.7 | 0.75 | 0.67 | 25658 |
| 1723758000 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 4050 |
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
