Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -15.2046783626 | 1.71 | 1.785 | 1.44 | 146565 | 1.63213876 | CS |
| 4 | -0.1 | -6.45161290323 | 1.55 | 1.82 | 1.35 | 169198 | 1.61097534 | CS |
| 12 | 0.75 | 107.142857143 | 0.7 | 2.18 | 0.5631 | 1846176 | 1.66563296 | CS |
| 26 | 0.5401 | 59.3581712276 | 0.9099 | 2.18 | 0.5631 | 865323 | 1.65842561 | CS |
| 52 | -0.66 | -31.2796208531 | 2.11 | 2.9199 | 0.5631 | 482687 | 1.65896581 | CS |
| 156 | -8.66 | -85.6577645895 | 10.11 | 16.5 | 0.5631 | 203420 | 2.71528874 | CS |
| 260 | -8.66 | -85.6577645895 | 10.11 | 16.5 | 0.5631 | 203420 | 2.71528874 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 1.41 | -0.19 | -11.88 | 1.57 | 1.68 | 1.41 | 158894 |
| 1734651000 | 1.6 | -0.05 | -3.03 | 1.62 | 1.74 | 1.58 | 151655 |
| 1734564600 | 1.65 | -0.02 | -1.20 | 1.73 | 1.76 | 1.6299999 | 145659 |
| 1734478200 | 1.67 | 0.11 | 7.05 | 1.57 | 1.785 | 1.57 | 182563 |
| 1734391800 | 1.56 | -0.11 | -6.59 | 1.7 | 1.72 | 1.55 | 127149 |
| 1734132600 | 1.67 | -0.01 | -0.60 | 1.71 | 1.77 | 1.6299999 | 121920 |
| 1734046200 | 1.68 | 0.02 | 1.20 | 1.65 | 1.74 | 1.51 | 78532 |
| 1733959800 | 1.66 | -0.1 | -5.68 | 1.79 | 1.8 | 1.66 | 172227 |
| 1733873400 | 1.76 | -0.05 | -2.76 | 1.81 | 1.81 | 1.55 | 224138 |
| 1733787000 | 1.81 | 0.18 | 11.04 | 1.67 | 1.82 | 1.55 | 369784 |
| 1733527800 | 1.6299999 | 0.18 | 12.41 | 1.46 | 1.72 | 1.4 | 359674 |
| 1733441400 | 1.45 | 0.06 | 4.32 | 1.37 | 1.5 | 1.35 | 120524 |
| 1733355000 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.44 | 1.3899999 | 71540 |
| 1733268600 | 1.4 | -0.07 | -4.76 | 1.48 | 1.5 | 1.4 | 124358 |
| 1733182200 | 1.47 | -0.03 | -2.00 | 1.53 | 1.53 | 1.46 | 90134 |
| 1732917840 | 1.5 | -0.02 | -1.32 | 1.51 | 1.55 | 1.5 | 76421 |
| 1732750200 | 1.52 | 0.03 | 2.01 | 1.54 | 1.55 | 1.46 | 68802 |
| 1732663800 | 1.49 | -0.04 | -2.61 | 1.55 | 1.57 | 1.4701 | 104372 |
| 1732577400 | 1.53 | -0.02 | -1.29 | 1.6299999 | 1.6299999 | 1.5001 | 181553 |
| 1732318200 | 1.55 | 0.04 | 2.65 | 1.55 | 1.73 | 1.45 | 427193 |
| 1732231800 | 1.51 | 0.06 | 4.14 | 1.53 | 1.5874 | 1.4 | 332609 |
| 1732145400 | 1.45 | -0.05 | -3.33 | 1.45 | 1.55 | 1.45 | 274663 |
| 1732059000 | 1.5 | -0.26 | -14.77 | 1.74 | 1.74 | 1.46 | 869475 |
| 1731972600 | 1.76 | 0.01 | 0.57 | 1.6 | 1.827 | 1.37 | 4726299 |
| 1731713400 | 1.75 | 1.18 | 207.02 | 1.91 | 2.18 | 1.23 | 90824227 |
| 1731627000 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.62065 | 0.5631 | 6801262 |
| 1731540600 | 0.6 | -0.041 | -6.40 | 0.63 | 0.63 | 0.58 | 13974 |
| 1731454200 | 0.641 | 0.0191 | 3.07 | 0.649 | 0.649 | 0.58 | 14169 |
| 1731367800 | 0.6219 | 0.0019 | 0.31 | 0.644 | 0.653751 | 0.58 | 15643 |
| 1731108600 | 0.62 | 0.0099 | 1.62 | 0.61 | 0.62 | 0.6 | 15295 |
| 1731022200 | 0.6101 | -0.0209 | -3.31 | 0.611 | 0.6302 | 0.6101 | 4863 |
| 1730935800 | 0.631 | 0.011 | 1.77 | 0.6205 | 0.6495 | 0.6051 | 6046 |
| 1730849400 | 0.62 | -0.03 | -4.62 | 0.621 | 0.65 | 0.62 | 22162 |
| 1730763000 | 0.65 | -0.0515 | -7.34 | 0.7 | 0.7015 | 0.6243 | 31769 |
| 1730500200 | 0.7015 | 0.0661 | 10.40 | 0.63 | 0.705001 | 0.63 | 15018 |
| 1730413800 | 0.6354 | -0.0155 | -2.38 | 0.68 | 0.6835 | 0.62 | 2403 |
| 1730327400 | 0.6509 | 0.0009 | 0.14 | 0.66 | 0.661 | 0.6509 | 2958 |
| 1730241000 | 0.65 | -0.02 | -2.99 | 0.6589 | 0.665 | 0.6165 | 7253 |
| 1730154600 | 0.67 | -0.03 | -4.29 | 0.68 | 0.695472 | 0.67 | 3483 |
| 1729895400 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 3738 |
| 1729809000 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6579 | 14690 |
| 1729722600 | 0.7 | 0 | 0.00 | 0.72 | 0.75 | 0.6899999 | 13233 |
| 1729636200 | 0.7 | -0.0462 | -6.19 | 0.75 | 0.7835 | 0.68 | 23644 |
| 1729549800 | 0.7462 | -0.0038 | -0.51 | 0.77 | 0.77 | 0.7256359 | 6161 |
| 1729290600 | 0.75 | 0 | 0.00 | 0.771 | 0.771 | 0.75 | 179 |
| 1729204200 | 0.75 | -0.0381 | -4.83 | 0.79 | 0.79 | 0.7178 | 7300 |
| 1729117800 | 0.7881 | -0.0019 | -0.24 | 0.751 | 0.7881 | 0.723 | 12215 |
| 1729031400 | 0.79 | -0.0041 | -0.52 | 0.7737 | 0.79 | 0.7681 | 3810 |
| 1728945000 | 0.7941 | 0.0311 | 4.08 | 0.782 | 0.7941 | 0.763 | 3336 |
| 1728685800 | 0.763 | -0.0071 | -0.92 | 0.7881 | 0.8 | 0.75 | 8369 |
| 1728599400 | 0.7701 | -0.0299 | -3.74 | 0.8124 | 0.829 | 0.7701 | 1202 |
| 1728513000 | 0.8 | 0.02 | 2.56 | 0.812 | 0.8349 | 0.78 | 3029 |
| 1728426600 | 0.78 | -0.067 | -7.91 | 0.8199999 | 0.8456 | 0.78 | 1004 |
| 1728340200 | 0.847 | -0.008 | -0.94 | 0.855 | 0.855 | 0.7854 | 7379 |
| 1728081000 | 0.855 | 0.03 | 3.64 | 0.81 | 0.8798 | 0.794 | 7209 |
| 1727994600 | 0.825 | 0.0050001 | 0.61 | 0.8387 | 0.845 | 0.825 | 3028 |
| 1727908200 | 0.8199999 | 0.0099999 | 1.23 | 0.786 | 0.8199999 | 0.784 | 12471 |
| 1727821800 | 0.81 | 0.005 | 0.62 | 0.81 | 0.8803 | 0.6841 | 39747 |
| 1727735400 | 0.805 | 0.055 | 7.33 | 0.75 | 0.8139999 | 0.706 | 13679 |
| 1727476200 | 0.75 | 0.035 | 4.90 | 0.7 | 0.75 | 0.6899 | 25066 |
| 1727389800 | 0.715 | -0.0947 | -11.70 | 0.81 | 0.8199999 | 0.701 | 69167 |
| 1727303400 | 0.8097 | 0.0229 | 2.91 | 0.81 | 0.836 | 0.8 | 6087 |
| 1727217000 | 0.7868 | -0.0242 | -2.98 | 0.8189999 | 0.839999 | 0.7868 | 7835 |
| 1727130600 | 0.811 | 0.0052 | 0.65 | 0.8179999 | 0.837 | 0.778 | 2169 |
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
