Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.57142857143 | 3.5 | 3.925 | 3.365 | 2025996 | 3.61294913 | DE |
| 4 | 1.215 | 51.1578947368 | 2.375 | 4.49 | 2.205 | 4751416 | 3.46415233 | DE |
| 12 | -0.275 | -7.11513583441 | 3.865 | 4.74 | 2.205 | 2744353 | 3.45878459 | DE |
| 26 | 1.53 | 74.2718446602 | 2.06 | 9.295 | 1.152 | 2779852 | 4.32421117 | DE |
| 52 | -0.586 | -14.0325670498 | 4.176 | 9.295 | 1.152 | 1418626 | 4.26443389 | DE |
| 156 | -7.16 | -66.6046511628 | 10.75 | 10.89 | 1.152 | 786871 | 5.18731073 | DE |
| 260 | -4.67 | -56.5375302663 | 8.26 | 13.42 | 1.152 | 712179 | 6.70423335 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 3.745 | 0.23 | 6.54 | 3.515 | 3.925 | 3.51 | 5166230 |
| 1752078600 | 3.515 | 0.01 | 0.14 | 3.485 | 3.62 | 3.465 | 1229627 |
| 1751992200 | 3.51 | 0.12 | 3.39 | 3.405 | 3.65 | 3.365 | 1801431 |
| 1751905800 | 3.395 | -0.05 | -1.31 | 3.47 | 3.53 | 3.38 | 934474 |
| 1751646600 | 3.44 | 0.02 | 0.44 | 3.5 | 3.56 | 3.39 | 998217 |
| 1751560200 | 3.425 | -0.15 | -4.20 | 3.58 | 3.605 | 3.42 | 1271237 |
| 1751473800 | 3.575 | 0.06 | 1.71 | 3.565 | 3.695 | 3.53 | 1344646 |
| 1751387400 | 3.515 | -0.2 | -5.26 | 3.76 | 3.77 | 3.5 | 1940979 |
| 1751301000 | 3.71 | 0.16 | 4.51 | 3.615 | 3.915 | 3.57 | 3975858 |
| 1751041800 | 3.55 | 0.16 | 4.57 | 3.4 | 3.68 | 3.395 | 3211808 |
| 1750955400 | 3.395 | -0.01 | -0.29 | 3.35 | 3.54 | 3.245 | 1972119 |
| 1750869000 | 3.405 | -0.22 | -5.94 | 3.5 | 3.595 | 3.04 | 8776078 |
| 1750782600 | 3.62 | -0.21 | -5.48 | 4.01 | 4.12 | 3.45 | 6340682 |
| 1750696200 | 3.83 | 0.12 | 3.10 | 3.805 | 4.49 | 3.61 | 14755636 |
| 1750437000 | 3.715 | 0.88 | 30.81 | 3.08 | 3.87 | 2.795 | 24069773 |
| 1750350600 | 2.84 | 0.36 | 14.52 | 2.925 | 3 | 2.6349999 | 7977158 |
| 1750264200 | 2.48 | -0.02 | -0.80 | 2.505 | 2.5299999 | 2.32 | 2788589 |
| 1750177800 | 2.5 | 0.24 | 10.38 | 2.21 | 2.545 | 2.205 | 2762986 |
| 1750091400 | 2.265 | -0.05 | -1.95 | 2.31 | 2.345 | 2.23 | 1270682 |
| 1749832200 | 2.31 | -0.08 | -3.35 | 2.375 | 2.44 | 2.24 | 2440115 |
| 1749745800 | 2.39 | -0.09 | -3.43 | 2.49 | 2.505 | 2.3849999 | 1316100 |
| 1749659400 | 2.475 | 0.02 | 0.61 | 2.5 | 2.575 | 2.45 | 1141375 |
| 1749573000 | 2.46 | -0.15 | -5.75 | 2.61 | 2.61 | 2.45 | 1293283 |
| 1749486600 | 2.61 | 0.12 | 4.82 | 2.46 | 2.64 | 2.355 | 2501356 |
| 1749227400 | 2.49 | -0.36 | -12.63 | 2.91 | 2.94 | 2.48 | 4681509 |
| 1749141000 | 2.85 | -0.64 | -18.22 | 3 | 3.175 | 2.81 | 6769101 |
| 1749054600 | 3.485 | 0.03 | 1.01 | 3.52 | 3.57 | 3.45 | 543132 |
| 1748968200 | 3.45 | -0.02 | -0.43 | 3.485 | 3.8 | 3.4 | 2026718 |
| 1748881800 | 3.465 | 0.19 | 5.64 | 3.2 | 3.58 | 3.19 | 1725894 |
| 1748622600 | 3.2799999 | -0.08 | -2.24 | 3.39 | 3.45 | 3.12 | 1298392 |
| 1748536200 | 3.355 | 0.07 | 1.98 | 3.2799999 | 3.385 | 3.2799999 | 357956 |
| 1748449800 | 3.29 | -0.06 | -1.79 | 3.35 | 3.35 | 3.255 | 670437 |
| 1748363400 | 3.35 | -0.14 | -4.01 | 3.5 | 3.52 | 3.325 | 594961 |
| 1748277000 | 3.49 | 0.01 | 0.29 | 3.47 | 3.53 | 3.305 | 909260 |
| 1748017800 | 3.48 | 0.24 | 7.24 | 3.25 | 3.535 | 3.165 | 1983856 |
| 1747931400 | 3.245 | -0.2 | -5.67 | 3.41 | 3.42 | 3.07 | 1843807 |
| 1747845000 | 3.44 | -0.09 | -2.41 | 3.53 | 3.53 | 3.4 | 807276 |
| 1747758600 | 3.525 | -0.03 | -0.70 | 3.53 | 3.56 | 3.48 | 534363 |
| 1747672200 | 3.55 | -0.13 | -3.53 | 3.67 | 3.68 | 3.44 | 1478167 |
| 1747413000 | 3.68 | -0.25 | -6.36 | 3.7 | 3.82 | 3.5 | 2057579 |
| 1747326600 | 3.93 | -0.1 | -2.36 | 3.935 | 3.95 | 3.86 | 459074 |
| 1747240200 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1747153800 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1747067400 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1746808200 | 4.025 | 0.06 | 1.51 | 4 | 4.15 | 3.945 | 926125 |
| 1746721800 | 3.965 | 0.07 | 1.93 | 3.89 | 4 | 3.86 | 786738 |
| 1746635400 | 3.89 | -0.34 | -7.93 | 4.25 | 4.25 | 3.805 | 2111546 |
| 1746549000 | 4.225 | -0.28 | -6.11 | 4.59 | 4.64 | 4.15 | 1956228 |
| 1746462600 | 4.5 | 0.5 | 12.50 | 3.96 | 4.74 | 3.755 | 4573103 |
| 1746203400 | 4 | 0.44 | 12.20 | 3.55 | 4 | 3.525 | 1212439 |
| 1746030600 | 3.565 | 0.11 | 3.18 | 3.485 | 3.565 | 3.44 | 535720 |
| 1745944200 | 3.455 | -0.08 | -2.12 | 3.51 | 3.54 | 3.435 | 444279 |
| 1745857800 | 3.53 | 0.05 | 1.44 | 3.43 | 3.64 | 3.415 | 685597 |
| 1745598600 | 3.48 | -0.08 | -2.25 | 3.52 | 3.64 | 3.42 | 906427 |
| 1745512200 | 3.56 | -0.05 | -1.39 | 3.605 | 3.63 | 3.51 | 464929 |
| 1745425800 | 3.61 | -0.12 | -3.22 | 3.76 | 3.815 | 3.57 | 1052675 |
| 1745339400 | 3.73 | -0.2 | -4.97 | 3.865 | 3.94 | 3.685 | 688576 |
| 1744907400 | 3.925 | 0.07 | 1.95 | 3.895 | 3.95 | 3.83 | 514878 |
| 1744821000 | 3.85 | -0.28 | -6.78 | 4.15 | 4.16 | 3.815 | 1586892 |
| 1744734600 | 4.13 | 0.47 | 12.84 | 3.625 | 4.13 | 3.625 | 2222801 |
| 1744648200 | 3.66 | 0 | 0.00 | 3.72 | 3.815 | 3.54 | 1444154 |
| 1744389000 | 3.66 | -0.16 | -4.06 | 3.775 | 3.83 | 3.635 | 1025199 |
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
