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 | -0.02 | -4.08163265306 | 0.49 | 0.52 | 0.46 | 896172 | 0.49942235 | CS |
| 4 | -0.02 | -4.08163265306 | 0.49 | 0.64 | 0.44 | 950658 | 0.51922654 | CS |
| 12 | 0.06 | 14.6341463415 | 0.41 | 0.64 | 0.385 | 613407 | 0.50109711 | CS |
| 26 | 0.02 | 4.44444444444 | 0.45 | 0.64 | 0.34 | 553711 | 0.47897404 | CS |
| 52 | 0.225 | 91.8367346939 | 0.245 | 0.64 | 0.22 | 432503 | 0.42648179 | CS |
| 156 | 0.31 | 193.75 | 0.16 | 0.64 | 0.08 | 270339 | 0.34705265 | CS |
| 260 | 0.025 | 5.61797752809 | 0.445 | 0.64 | 0.08 | 203060 | 0.32102179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783460400 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.46 | 625607 |
| 1783374000 | 0.49 | -0.03 | -5.77 | 0.52 | 0.52 | 0.49 | 402472 |
| 1783114800 | 0.52 | 0.03 | 6.12 | 0.495 | 0.52 | 0.495 | 1261797 |
| 1783028400 | 0.49 | 0.005 | 1.03 | 0.495 | 0.51 | 0.475 | 1104871 |
| 1782855600 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.47 | 815548 |
| 1782769200 | 0.49 | -0.03 | -5.77 | 0.52 | 0.52 | 0.49 | 424670 |
| 1782510000 | 0.52 | 0.025 | 5.05 | 0.49 | 0.54 | 0.49 | 1215123 |
| 1782423600 | 0.495 | 0.025 | 5.32 | 0.47 | 0.495 | 0.46 | 1389069 |
| 1782337200 | 0.47 | -0.05 | -9.62 | 0.51 | 0.51 | 0.445 | 2413014 |
| 1782250800 | 0.52 | -0.02 | -3.70 | 0.53 | 0.54 | 0.5 | 580075 |
| 1782164400 | 0.54 | -0.06 | -10.00 | 0.59 | 0.59 | 0.54 | 727003 |
| 1781905200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.5699999 | 735794 |
| 1781818800 | 0.6 | 0.0300001 | 5.26 | 0.5699999 | 0.6 | 0.5699999 | 859955 |
| 1781732400 | 0.5699999 | 0.0699999 | 14.00 | 0.54 | 0.64 | 0.54 | 3649197 |
| 1781646000 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.495 | 247628 |
| 1781559600 | 0.5 | 0 | 0.00 | 0.5 | 0.54 | 0.495 | 328228 |
| 1781300400 | 0.5 | 0.005 | 1.01 | 0.5 | 0.51 | 0.49 | 533651 |
| 1781214000 | 0.495 | 0.05 | 11.24 | 0.44 | 0.495 | 0.44 | 375748 |
| 1781127600 | 0.445 | -0.025 | -5.32 | 0.445 | 0.465 | 0.44 | 609259 |
| 1781041200 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.455 | 389405 |
| 1780954800 | 0.485 | 0.005 | 1.04 | 0.48 | 0.49 | 0.475 | 371739 |
| 1780695600 | 0.48 | -0.04 | -7.69 | 0.5 | 0.51 | 0.47 | 880630 |
| 1780609200 | 0.52 | 0.035 | 7.22 | 0.48 | 0.53 | 0.48 | 1869444 |
| 1780522800 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.47 | 215741 |
| 1780436400 | 0.49 | -0.01 | -2.00 | 0.48 | 0.5 | 0.47 | 350189 |
| 1780350000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.47 | 258651 |
| 1780090800 | 0.49 | 0.015 | 3.16 | 0.48 | 0.5 | 0.48 | 276877 |
| 1780004400 | 0.475 | 0.005 | 1.06 | 0.47 | 0.5 | 0.465 | 400025 |
| 1779918000 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.46 | 241866 |
| 1779831600 | 0.48 | 0.005 | 1.05 | 0.48 | 0.49 | 0.475 | 194575 |
| 1779745200 | 0.475 | -0.005 | -1.04 | 0.47 | 0.485 | 0.47 | 199377 |
| 1779486000 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.475 | 322337 |
| 1779399600 | 0.485 | 0.02 | 4.30 | 0.47 | 0.49 | 0.465 | 509082 |
| 1779313200 | 0.465 | -0.005 | -1.06 | 0.465 | 0.48 | 0.46 | 366985 |
| 1779226800 | 0.47 | -0.07 | -12.96 | 0.51 | 0.51 | 0.46 | 841717 |
| 1778881200 | 0.54 | 0 | 0.00 | 0.5 | 0.54 | 0.49 | 609028 |
| 1778794800 | 0.54 | 0.01 | 1.89 | 0.52 | 0.54 | 0.5 | 234893 |
| 1778708400 | 0.53 | 0.01 | 1.92 | 0.51 | 0.54 | 0.51 | 473141 |
| 1778622000 | 0.52 | 0.01 | 1.96 | 0.495 | 0.52 | 0.495 | 387243 |
| 1778535600 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.495 | 972930 |
| 1778276400 | 0.51 | 0.025 | 5.15 | 0.5 | 0.51 | 0.495 | 493098 |
| 1778190000 | 0.485 | -0.035 | -6.73 | 0.52 | 0.53 | 0.48 | 720985 |
| 1778103600 | 0.52 | 0.05 | 10.64 | 0.47 | 0.52 | 0.47 | 721883 |
| 1778017200 | 0.47 | 0.01 | 2.17 | 0.46 | 0.48 | 0.45 | 554496 |
| 1777930800 | 0.46 | -0.005 | -1.08 | 0.455 | 0.48 | 0.455 | 161915 |
| 1777671600 | 0.465 | 0.01 | 2.20 | 0.455 | 0.465 | 0.455 | 128727 |
| 1777585200 | 0.455 | -0.005 | -1.09 | 0.45 | 0.47 | 0.45 | 259122 |
| 1777498800 | 0.46 | 0 | 0.00 | 0.44 | 0.46 | 0.435 | 395641 |
| 1777412400 | 0.46 | 0.015 | 3.37 | 0.43 | 0.46 | 0.43 | 309839 |
| 1777326000 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 155243 |
| 1777066800 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.445 | 64637 |
| 1776980400 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.44 | 148611 |
| 1776894000 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.435 | 265676 |
| 1776807600 | 0.44 | -0.02 | -4.35 | 0.465 | 0.465 | 0.43 | 233022 |
| 1776721200 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.44 | 215045 |
| 1776462000 | 0.46 | 0.055 | 13.58 | 0.405 | 0.465 | 0.405 | 956447 |
| 1776375600 | 0.405 | -0.01 | -2.41 | 0.415 | 0.42 | 0.405 | 577552 |
| 1776289200 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4099999 | 139530 |
| 1776202800 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.43 | 0.385 | 1037152 |
| 1776116400 | 0.4099999 | 0.0099999 | 2.50 | 0.395 | 0.42 | 0.395 | 235077 |
| 1775857200 | 0.4 | 0.005 | 1.27 | 0.395 | 0.405 | 0.385 | 122092 |
| 1775770800 | 0.395 | 0.01 | 2.60 | 0.395 | 0.4 | 0.385 | 178840 |
| 1775684400 | 0.385 | 0 | 0.00 | 0.385 | 0.39 | 0.375 | 225996 |
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.
