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 | -0.015 | -4.1095890411 | 0.365 | 0.37 | 0.345 | 53367 | 0.35698924 | CS |
| 4 | -0.02 | -5.40540540541 | 0.37 | 0.39 | 0.345 | 82745 | 0.36526114 | CS |
| 12 | -0.145 | -29.2929292929 | 0.495 | 0.52 | 0.345 | 159596 | 0.40348552 | CS |
| 26 | -0.08 | -18.6046511628 | 0.43 | 0.58 | 0.345 | 177005 | 0.44323344 | CS |
| 52 | -0.075 | -17.6470588235 | 0.425 | 0.58 | 0.33 | 172869 | 0.4367392 | CS |
| 156 | -1.48 | -80.8743169399 | 1.83 | 2.04 | 0.33 | 174938 | 0.72106647 | CS |
| 260 | -1.05 | -75 | 1.4 | 3.03 | 0.33 | 241792 | 1.38371572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3239 |
| 1783633200 | 0.35 | -0.005 | -1.41 | 0.35 | 0.355 | 0.35 | 40613 |
| 1783546800 | 0.355 | -0.005 | -1.39 | 0.36 | 0.365 | 0.3449999 | 137926 |
| 1783460400 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.36 | 29819 |
| 1783374000 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 42117 |
| 1783114800 | 0.365 | -0.005 | -1.35 | 0.365 | 0.365 | 0.36 | 16360 |
| 1783028400 | 0.37 | 0.015 | 4.23 | 0.365 | 0.37 | 0.36 | 23850 |
| 1782855600 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.35 | 40405 |
| 1782769200 | 0.35 | 0 | 0.00 | 0.365 | 0.37 | 0.35 | 168765 |
| 1782510000 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.35 | 81445 |
| 1782423600 | 0.36 | 0 | 0.00 | 0.36 | 0.385 | 0.355 | 82300 |
| 1782337200 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.35 | 145913 |
| 1782250800 | 0.36 | -0.005 | -1.37 | 0.365 | 0.375 | 0.36 | 17949 |
| 1782164400 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.36 | 119599 |
| 1781905200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 10961 |
| 1781818800 | 0.37 | -0.01 | -2.63 | 0.365 | 0.38 | 0.365 | 15923 |
| 1781732400 | 0.38 | 0.005 | 1.33 | 0.39 | 0.39 | 0.37 | 29068 |
| 1781646000 | 0.375 | 0 | 0.00 | 0.365 | 0.375 | 0.365 | 80080 |
| 1781559600 | 0.375 | -0.005 | -1.32 | 0.39 | 0.39 | 0.36 | 178086 |
| 1781300400 | 0.38 | 0.015 | 4.11 | 0.37 | 0.38 | 0.365 | 310984 |
| 1781214000 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 379465 |
| 1781127600 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.35 | 280294 |
| 1781041200 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 30638 |
| 1780954800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 41274 |
| 1780695600 | 0.37 | -0.015 | -3.90 | 0.4 | 0.4 | 0.36 | 411983 |
| 1780609200 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 7137 |
| 1780522800 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.39 | 100208 |
| 1780436400 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.385 | 92049 |
| 1780350000 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4099999 | 0.39 | 157285 |
| 1780090800 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.39 | 97354 |
| 1780004400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.395 | 0.385 | 89719 |
| 1779918000 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4 | 0.385 | 110282 |
| 1779831600 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.39 | 177475 |
| 1779745200 | 0.405 | 0 | 0.00 | 0.405 | 0.415 | 0.405 | 141729 |
| 1779486000 | 0.405 | -0.005 | -1.22 | 0.405 | 0.415 | 0.395 | 190374 |
| 1779399600 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.415 | 0.4 | 122506 |
| 1779313200 | 0.39 | -0.005 | -1.27 | 0.38 | 0.4 | 0.38 | 18719 |
| 1779226800 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.385 | 344626 |
| 1778881200 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.39 | 31980 |
| 1778794800 | 0.4099999 | 0.0149999 | 3.80 | 0.405 | 0.4099999 | 0.4 | 193335 |
| 1778708400 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.385 | 149612 |
| 1778622000 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 67597 |
| 1778535600 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.385 | 253675 |
| 1778276400 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.39 | 612384 |
| 1778190000 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 355678 |
| 1778103600 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.4099999 | 0.39 | 279198 |
| 1778017200 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 143700 |
| 1777930800 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.4 | 287532 |
| 1777671600 | 0.43 | -0.005 | -1.15 | 0.42 | 0.46 | 0.4 | 244580 |
| 1777585200 | 0.435 | 0.0250001 | 6.10 | 0.415 | 0.435 | 0.38 | 413446 |
| 1777498800 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.43 | 0.4099999 | 238569 |
| 1777412400 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 51505 |
| 1777326000 | 0.415 | -0.015 | -3.49 | 0.43 | 0.44 | 0.415 | 46104 |
| 1777066800 | 0.43 | 0.005 | 1.18 | 0.43 | 0.44 | 0.415 | 196427 |
| 1776980400 | 0.425 | -0.03 | -6.59 | 0.47 | 0.475 | 0.4099999 | 378978 |
| 1776894000 | 0.455 | -0.015 | -3.19 | 0.48 | 0.48 | 0.455 | 173241 |
| 1776807600 | 0.47 | 0 | 0.00 | 0.47 | 0.48 | 0.465 | 67102 |
| 1776721200 | 0.47 | -0.04 | -7.84 | 0.51 | 0.52 | 0.455 | 430471 |
| 1776462000 | 0.51 | 0.02 | 4.08 | 0.495 | 0.52 | 0.49 | 276157 |
| 1776375600 | 0.49 | 0.03 | 6.52 | 0.465 | 0.49 | 0.45 | 430165 |
| 1776289200 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.46 | 131438 |
| 1776202800 | 0.465 | -0.015 | -3.13 | 0.48 | 0.5 | 0.46 | 497124 |
| 1776116400 | 0.48 | 0.03 | 6.67 | 0.445 | 0.5 | 0.42 | 540864 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
