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 | -0.0125 | -4 | 0.3125 | 0.325 | 0.3 | 120427 | 0.31483755 | CS |
| 4 | -0.05 | -14.2857142857 | 0.35 | 0.35 | 0.3 | 118796 | 0.32687671 | CS |
| 12 | -0.09 | -23.0769230769 | 0.39 | 0.425 | 0.3 | 93068 | 0.36217108 | CS |
| 26 | -0.055 | -15.4929577465 | 0.355 | 0.56 | 0.3 | 85704 | 0.39560554 | CS |
| 52 | -0.07 | -18.9189189189 | 0.37 | 0.56 | 0.3 | 71886 | 0.38820629 | CS |
| 156 | -0.15 | -33.3333333333 | 0.45 | 0.56 | 0.29 | 45244 | 0.39864793 | CS |
| 260 | -0.4 | -57.1428571429 | 0.7 | 1 | 0.29 | 42922 | 0.40842298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782510000 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 320000 |
| 1782423600 | 0.305 | -0.015 | -4.69 | 0.32 | 0.32 | 0.3 | 148500 |
| 1782337200 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 118500 |
| 1782250800 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 54616 |
| 1782164400 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.305 | 104320 |
| 1781905200 | 0.315 | 0.005 | 1.61 | 0.3125 | 0.315 | 0.31 | 176200 |
| 1781818800 | 0.31 | -0.01 | -3.13 | 0.315 | 0.32 | 0.31 | 39000 |
| 1781732400 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 5000 |
| 1781646000 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.315 | 21500 |
| 1781559600 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 43300 |
| 1781300400 | 0.315 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 37500 |
| 1781214000 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.315 | 24500 |
| 1781127600 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 24578 |
| 1781041200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 37427 |
| 1780954800 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 8500 |
| 1780695600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 65000 |
| 1780609200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 1000 |
| 1780522800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 2218 |
| 1780436400 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.3 | 1134585 |
| 1780350000 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3449999 | 0.335 | 236718 |
| 1780090800 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 92951 |
| 1780004400 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 88347 |
| 1779918000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 42127 |
| 1779831600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 48400 |
| 1779745200 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.3449999 | 27000 |
| 1779486000 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.3449999 | 25860 |
| 1779399600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 27500 |
| 1779313200 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 35500 |
| 1779226800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 39900 |
| 1778881200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.3449999 | 175028 |
| 1778794800 | 0.355 | 0 | 0.00 | 0.355 | 0.365 | 0.35 | 69555 |
| 1778708400 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 19000 |
| 1778622000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 3000 |
| 1778535600 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.355 | 111500 |
| 1778276400 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 53000 |
| 1778190000 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.37 | 115600 |
| 1778103600 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 50710 |
| 1778017200 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.385 | 61500 |
| 1777930800 | 0.395 | -0.015 | -3.66 | 0.405 | 0.405 | 0.395 | 54885 |
| 1777671600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 36049 |
| 1777585200 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 63000 |
| 1777498800 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 116000 |
| 1777412400 | 0.4099999 | 0 | 0.00 | 0.415 | 0.42 | 0.405 | 84000 |
| 1777326000 | 0.4099999 | 0.0099999 | 2.50 | 0.405 | 0.415 | 0.4 | 242109 |
| 1777066800 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.395 | 27650 |
| 1776980400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 66081 |
| 1776894000 | 0.415 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 67400 |
| 1776807600 | 0.415 | 0.02 | 5.06 | 0.4 | 0.42 | 0.4 | 256500 |
| 1776721200 | 0.395 | -0.02 | -4.82 | 0.4099999 | 0.4099999 | 0.395 | 254500 |
| 1776462000 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 69352 |
| 1776375600 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.42 | 0.4099999 | 51458 |
| 1776289200 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 89000 |
| 1776202800 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 103000 |
| 1776116400 | 0.405 | -0.005 | -1.22 | 0.405 | 0.405 | 0.405 | 26500 |
| 1775857200 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.4099999 | 0.4 | 40620 |
| 1775770800 | 0.395 | 0.025 | 6.76 | 0.38 | 0.405 | 0.38 | 118003 |
| 1775684400 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.37 | 50952 |
| 1775598000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 36133 |
| 1775511600 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 175293 |
| 1775166000 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4099999 | 0.39 | 52005 |
| 1775079600 | 0.395 | -0.015 | -3.66 | 0.415 | 0.415 | 0.395 | 14000 |
| 1774993200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1774906800 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.42 | 0.405 | 55000 |
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.
