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 | 0.01 | 1.49253731343 | 0.67 | 0.72 | 0.66 | 124267 | 0.67784554 | CS |
| 4 | 0.05 | 7.93650793651 | 0.63 | 0.74 | 0.52 | 143282 | 0.63960619 | CS |
| 12 | 0.27 | 65.8536585366 | 0.41 | 0.74 | 0.405 | 227485 | 0.52694931 | CS |
| 26 | -0.1 | -12.8205128205 | 0.78 | 0.82 | 0.4 | 191769 | 0.576921 | CS |
| 52 | -0.11 | -13.9240506329 | 0.79 | 1.12 | 0.4 | 193093 | 0.70152551 | CS |
| 156 | 0.26 | 61.9047619048 | 0.42 | 1.47 | 0.205 | 242209 | 0.61815391 | CS |
| 260 | 0.48 | 240 | 0.2 | 1.47 | 0.15 | 228801 | 0.49294892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 12069 |
| 1783028400 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.68 | 37975 |
| 1782855600 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.72 | 0.67 | 176000 |
| 1782769200 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.66 | 70000 |
| 1782510000 | 0.67 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 213091 |
| 1782423600 | 0.67 | -0.05 | -6.94 | 0.72 | 0.72 | 0.66 | 297529 |
| 1782337200 | 0.72 | 0.02 | 2.86 | 0.7 | 0.74 | 0.7 | 145398 |
| 1782250800 | 0.7 | -0.01 | -1.41 | 0.7 | 0.71 | 0.66 | 180683 |
| 1782164400 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.68 | 65421 |
| 1781905200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.68 | 65354 |
| 1781818800 | 0.6899999 | 0.0799999 | 13.11 | 0.62 | 0.6899999 | 0.6 | 338985 |
| 1781732400 | 0.61 | 0.02 | 3.39 | 0.6 | 0.62 | 0.6 | 136960 |
| 1781646000 | 0.59 | 0.03 | 5.36 | 0.56 | 0.61 | 0.55 | 173928 |
| 1781559600 | 0.56 | 0.04 | 7.69 | 0.58 | 0.58 | 0.56 | 89070 |
| 1781300400 | 0.52 | -0.02 | -3.70 | 0.56 | 0.56 | 0.52 | 63543 |
| 1781214000 | 0.54 | -0.04 | -6.90 | 0.58 | 0.58 | 0.54 | 169206 |
| 1781127600 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.59 | 0.55 | 79256 |
| 1781041200 | 0.5699999 | -0.02 | -3.39 | 0.6 | 0.6 | 0.54 | 115105 |
| 1780954800 | 0.59 | 0.0200001 | 3.51 | 0.59 | 0.6 | 0.58 | 94833 |
| 1780695600 | 0.5699999 | -0.05 | -8.06 | 0.63 | 0.63 | 0.55 | 210022 |
| 1780609200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.58 | 47935 |
| 1780522800 | 0.62 | 0 | 0.00 | 0.64 | 0.64 | 0.61 | 97320 |
| 1780436400 | 0.62 | 0.01 | 1.64 | 0.63 | 0.65 | 0.62 | 311831 |
| 1780350000 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 74433 |
| 1780090800 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.6 | 93220 |
| 1780004400 | 0.61 | 0.0400001 | 7.02 | 0.58 | 0.62 | 0.5699999 | 221419 |
| 1779918000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.56 | 41189 |
| 1779831600 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.5699999 | 210534 |
| 1779745200 | 0.59 | 0.05 | 9.26 | 0.54 | 0.59 | 0.54 | 386539 |
| 1779486000 | 0.54 | 0.02 | 3.85 | 0.52 | 0.55 | 0.52 | 121101 |
| 1779399600 | 0.52 | 0 | 0.00 | 0.55 | 0.55 | 0.495 | 175236 |
| 1779313200 | 0.52 | -0.01 | -1.89 | 0.55 | 0.59 | 0.52 | 263344 |
| 1779226800 | 0.53 | 0.065 | 13.98 | 0.46 | 0.55 | 0.45 | 1528845 |
| 1778881200 | 0.465 | -0.015 | -3.13 | 0.485 | 0.485 | 0.465 | 129042 |
| 1778794800 | 0.48 | 0.02 | 4.35 | 0.47 | 0.495 | 0.465 | 109500 |
| 1778708400 | 0.46 | 0.01 | 2.22 | 0.49 | 0.49 | 0.455 | 40814 |
| 1778622000 | 0.45 | 0.005 | 1.12 | 0.45 | 0.455 | 0.44 | 172000 |
| 1778535600 | 0.445 | -0.005 | -1.11 | 0.45 | 0.46 | 0.445 | 46210 |
| 1778276400 | 0.45 | 0.005 | 1.12 | 0.45 | 0.46 | 0.445 | 74500 |
| 1778190000 | 0.445 | 0.005 | 1.14 | 0.49 | 0.49 | 0.445 | 38561 |
| 1778103600 | 0.44 | 0.01 | 2.33 | 0.44 | 0.45 | 0.43 | 118617 |
| 1778017200 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.44 | 0.415 | 84116 |
| 1777930800 | 0.4099999 | -0.01 | -2.38 | 0.435 | 0.435 | 0.4099999 | 248465 |
| 1777671600 | 0.42 | -0.005 | -1.18 | 0.445 | 0.445 | 0.42 | 154075 |
| 1777585200 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.425 | 72412 |
| 1777498800 | 0.425 | 0 | 0.00 | 0.43 | 0.44 | 0.42 | 192243 |
| 1777412400 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 138813 |
| 1777326000 | 0.44 | 0.01 | 2.33 | 0.445 | 0.465 | 0.425 | 168996 |
| 1777066800 | 0.43 | -0.01 | -2.27 | 0.435 | 0.46 | 0.42 | 232250 |
| 1776980400 | 0.44 | 0.035 | 8.64 | 0.435 | 0.455 | 0.42 | 321607 |
| 1776894000 | 0.405 | -0.08 | -16.49 | 0.46 | 0.46 | 0.405 | 2130863 |
| 1776807600 | 0.485 | -0.085 | -14.91 | 0.55 | 0.55 | 0.475 | 846084 |
| 1776721200 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.61 | 0.55 | 135007 |
| 1776462000 | 0.58 | -0.03 | -4.92 | 0.62 | 0.64 | 0.5699999 | 201172 |
| 1776375600 | 0.61 | 0.11 | 22.00 | 0.51 | 0.64 | 0.51 | 983916 |
| 1776289200 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.495 | 34000 |
| 1776202800 | 0.49 | 0.025 | 5.38 | 0.48 | 0.51 | 0.48 | 64169 |
| 1776116400 | 0.465 | 0.005 | 1.09 | 0.47 | 0.47 | 0.45 | 71232 |
| 1775857200 | 0.46 | 0.0500001 | 12.20 | 0.4099999 | 0.48 | 0.4099999 | 90141 |
| 1775770800 | 0.4099999 | -0.025 | -5.75 | 0.44 | 0.44 | 0.4 | 235608 |
| 1775684400 | 0.435 | -0.005 | -1.14 | 0.45 | 0.45 | 0.435 | 87850 |
| 1775598000 | 0.44 | -0.02 | -4.35 | 0.475 | 0.475 | 0.435 | 237670 |
| 1775511600 | 0.46 | -0.015 | -3.16 | 0.48 | 0.485 | 0.46 | 101864 |
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.
