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 | -0.15 | -10.7142857143 | 1.4 | 1.4 | 1.25 | 3628 | 1.35394674 | CS |
| 4 | -0.63 | -33.5106382979 | 1.88 | 2.49 | 1.25 | 6461 | 1.50768908 | CS |
| 12 | -0.53 | -29.7752808989 | 1.78 | 2.49 | 1.25 | 3550 | 1.6052621 | CS |
| 26 | -0.9 | -41.8604651163 | 2.15 | 3.88 | 1.25 | 7786 | 2.60739599 | CS |
| 52 | -1.78 | -58.7458745875 | 3.03 | 9.35 | 1.25 | 8705 | 4.10443137 | CS |
| 156 | -0.9 | -41.8604651163 | 2.15 | 9.35 | 0.33 | 12241 | 1.85881346 | CS |
| 260 | -3.54 | -73.9039665971 | 4.79 | 9.35 | 0.33 | 13000 | 2.05801328 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 1.25 | -0.11 | -8.09 | 1.28 | 1.28 | 1.25 | 500 |
| 1738881600 | 1.36 | 0.09 | 7.09 | 1.28 | 1.36 | 1.25 | 13963 |
| 1738795200 | 1.27 | -0.04 | -3.05 | 1.27 | 1.27 | 1.27 | 800 |
| 1738708800 | 1.31 | -0.07 | -5.07 | 1.33 | 1.33 | 1.31 | 576 |
| 1738622400 | 1.3799999 | 0 | 0.00 | 1.4 | 1.4 | 1.32 | 2300 |
| 1738363200 | 1.3799999 | 0.06 | 4.55 | 1.3799999 | 1.3799999 | 1.3799999 | 222 |
| 1738276800 | 1.32 | -0.03 | -2.22 | 1.32 | 1.32 | 1.32 | 272 |
| 1738190400 | 1.35 | -0.03 | -2.17 | 1.34 | 1.35 | 1.31 | 1606 |
| 1738104000 | 1.3799999 | 0.06 | 4.55 | 1.35 | 1.3799999 | 1.35 | 304 |
| 1738017600 | 1.32 | 0.02 | 1.54 | 1.31 | 1.35 | 1.31 | 1100 |
| 1737758400 | 1.3 | -0.06 | -4.41 | 1.26 | 1.34 | 1.26 | 12656 |
| 1737672000 | 1.36 | -0.04 | -2.86 | 1.36 | 1.36 | 1.35 | 3554 |
| 1737585600 | 1.4 | 0 | 0.00 | 1.44 | 1.44 | 1.4 | 10700 |
| 1737499200 | 1.4 | -0.06 | -4.11 | 1.45 | 1.46 | 1.4 | 14100 |
| 1737412800 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1737153600 | 1.46 | -0.08 | -5.19 | 1.43 | 1.48 | 1.43 | 1463 |
| 1737067200 | 1.54 | -0.04 | -2.53 | 1.65 | 1.65 | 1.45 | 8400 |
| 1736980800 | 1.58 | -0.22 | -12.22 | 1.3 | 1.8 | 1.28 | 34601 |
| 1736894400 | 1.8 | -0.01 | -0.55 | 1.77 | 2.49 | 1.73 | 19400 |
| 1736808000 | 1.81 | -0.04 | -2.16 | 1.88 | 1.88 | 1.79 | 2700 |
| 1736548800 | 1.85 | -0.1 | -5.13 | 1.85 | 1.85 | 1.81 | 800 |
| 1736462400 | 1.95 | 0.02 | 1.04 | 1.92 | 2.02 | 1.92 | 10950 |
| 1736376000 | 1.93 | 0.23 | 13.53 | 1.75 | 1.93 | 1.75 | 1214 |
| 1736289600 | 1.7 | -0.22 | -11.46 | 1.85 | 1.85 | 1.7 | 7900 |
| 1736203200 | 1.92 | 0.11 | 6.08 | 1.94 | 1.96 | 1.8 | 4314 |
| 1735944000 | 1.81 | 0.15 | 9.04 | 1.87 | 1.93 | 1.79 | 1300 |
| 1735857600 | 1.66 | -0.03 | -1.78 | 1.66 | 1.66 | 1.66 | 100 |
| 1735684800 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1735598400 | 1.69 | 0.01 | 0.60 | 1.69 | 1.69 | 1.69 | 144 |
| 1735339200 | 1.68 | 0.09 | 5.66 | 1.55 | 1.68 | 1.55 | 1746 |
| 1735069200 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 200 |
| 1734993600 | 1.59 | 0.02 | 1.27 | 1.6 | 1.6 | 1.59 | 200 |
| 1734734400 | 1.57 | -0.04 | -2.48 | 1.6 | 1.6 | 1.57 | 2100 |
| 1734648000 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.61 | 1740 |
| 1734561600 | 1.62 | -0.13 | -7.43 | 1.6299999 | 1.6299999 | 1.62 | 300 |
| 1734475200 | 1.75 | 0.06 | 3.55 | 1.65 | 1.79 | 1.65 | 2295 |
| 1734388800 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 4 |
| 1734129600 | 1.69 | 0.05 | 3.05 | 1.62 | 1.79 | 1.62 | 2200 |
| 1734043200 | 1.6399999 | -0.06 | -3.53 | 1.61 | 1.6399999 | 1.61 | 645 |
| 1733956800 | 1.7 | 0.04 | 2.41 | 1.71 | 1.71 | 1.7 | 2948 |
| 1733870400 | 1.66 | 0.03 | 1.84 | 1.66 | 1.66 | 1.66 | 100 |
| 1733784000 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 68 |
| 1733524800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733438400 | 1.6299999 | -0.07 | -4.12 | 1.6299999 | 1.6299999 | 1.6 | 300 |
| 1733352000 | 1.7 | -0.06 | -3.41 | 1.73 | 1.73 | 1.6399999 | 1718 |
| 1733265600 | 1.76 | -0.09 | -4.86 | 1.74 | 1.76 | 1.71 | 800 |
| 1733179200 | 1.85 | -0.04 | -2.12 | 1.98 | 1.99 | 1.79 | 1496 |
| 1732920000 | 1.89 | 0.14 | 8.00 | 1.73 | 1.89 | 1.72 | 489 |
| 1732833600 | 1.75 | 0.01 | 0.57 | 1.79 | 1.85 | 1.75 | 1200 |
| 1732747200 | 1.74 | 0.11 | 6.75 | 1.77 | 1.79 | 1.74 | 4003 |
| 1732660800 | 1.6299999 | -0.1 | -5.78 | 1.73 | 1.76 | 1.61 | 4600 |
| 1732574400 | 1.73 | 0 | 0.00 | 1.74 | 1.77 | 1.73 | 2303 |
| 1732315200 | 1.73 | -0.15 | -7.98 | 1.74 | 1.74 | 1.73 | 1300 |
| 1732228800 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 44 |
| 1732142400 | 1.88 | -0.01 | -0.53 | 1.9 | 1.9 | 1.88 | 904 |
| 1732056000 | 1.89 | 0.15 | 8.62 | 1.8 | 1.89 | 1.79 | 6100 |
| 1731969600 | 1.74 | -0.21 | -10.77 | 1.78 | 1.83 | 1.68 | 6601 |
| 1731710400 | 1.95 | 0 | 0.00 | 1.91 | 1.95 | 1.8 | 900 |
| 1731624000 | 1.95 | 0.01 | 0.52 | 1.9 | 2.0099999 | 1.89 | 1600 |
| 1731537600 | 1.94 | 0.07 | 3.74 | 1.92 | 1.94 | 1.88 | 2400 |
| 1731451200 | 1.87 | -0.23 | -10.95 | 1.94 | 1.95 | 1.87 | 3827 |
| 1731364800 | 2.1 | -0.12 | -5.41 | 2.11 | 2.11 | 2.1 | 1493 |
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
