Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -17.6 | 2.5 | 3.04 | 1.85 | 51249748 | 2.57081303 | SP |
| 4 | -2.25 | -52.2041763341 | 4.31 | 4.84 | 1.85 | 50359185 | 3.43477426 | SP |
| 12 | -9.67 | -82.4381926684 | 11.73 | 11.81 | 1.85 | 36158643 | 5.00598772 | SP |
| 26 | -2.68 | -56.5400843882 | 4.74 | 12.55 | 1.85 | 21943288 | 6.02069407 | SP |
| 52 | -13.22 | -86.5183246073 | 15.28 | 16.16 | 1.85 | 14822989 | 6.1073223 | SP |
| 156 | -13.22 | -86.5183246073 | 15.28 | 16.16 | 1.85 | 14822989 | 6.1073223 | SP |
| 260 | -13.22 | -86.5183246073 | 15.28 | 16.16 | 1.85 | 14822989 | 6.1073223 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 2.0099999 | -0.71 | -26.10 | 2.61 | 2.6191 | 1.85 | 71258860 |
| 1741390200 | 2.72 | -0.12 | -4.23 | 2.79 | 2.98 | 2.68 | 46478430 |
| 1741303800 | 2.84 | -0.09 | -3.07 | 2.97 | 3.04 | 2.77 | 53998116 |
| 1741217400 | 2.93 | 0.24 | 8.92 | 2.85 | 2.94 | 2.74 | 35030115 |
| 1741131000 | 2.69 | 0.04 | 1.51 | 2.5 | 2.83 | 2.34 | 49042678 |
| 1741044600 | 2.65 | -0.27 | -9.25 | 3.2799999 | 3.31 | 2.58 | 68750775 |
| 1740785400 | 2.92 | -0.08 | -2.67 | 2.7599999 | 3.0099 | 2.7 | 64572411 |
| 1740699000 | 3 | -0.26 | -7.98 | 3.25 | 3.2799999 | 2.97 | 46577520 |
| 1740612600 | 3.2599999 | -0.44 | -11.89 | 3.34 | 3.6 | 3.0099999 | 59849564 |
| 1740526200 | 3.7 | -0.49 | -11.69 | 3.45 | 3.7999 | 3.29 | 94874577 |
| 1740439800 | 4.19 | 0.04 | 0.96 | 4.28 | 4.3397 | 4.12 | 62069990 |
| 1740180600 | 4.15 | -0.42 | -9.19 | 4.82 | 4.84 | 4.12 | 66296013 |
| 1740094200 | 4.57 | 0.11 | 2.47 | 4.6 | 4.64 | 4.4101 | 36833695 |
| 1740007800 | 4.46 | 0.28 | 6.70 | 4.46 | 4.5091 | 4.33 | 25635827 |
| 1739921400 | 4.18 | -0.34 | -7.52 | 4.5 | 4.5 | 4.1 | 41738956 |
| 1739575800 | 4.5199999 | 0.23 | 5.36 | 4.43 | 4.73 | 4.39 | 34700800 |
| 1739489400 | 4.29 | -0.07 | -1.61 | 4.26 | 4.32 | 4.14 | 27482684 |
| 1739403000 | 4.36 | 0.25 | 6.08 | 4.0199999 | 4.42 | 3.94 | 45609481 |
| 1739316600 | 4.11 | -0.29 | -6.59 | 4.3099999 | 4.37 | 4.0599999 | 25595697 |
| 1739230200 | 4.4 | 0.3 | 7.32 | 4.34 | 4.44 | 4.26 | 25670645 |
| 1738971000 | 4.1 | -0.45 | -9.89 | 4.8 | 4.8 | 4.0599999 | 51808449 |
| 1738884600 | 4.55 | -0.15 | -3.09 | 4.72 | 4.7569 | 4.4 | 40685402 |
| 1738798200 | 4.695 | 0.07 | 1.40 | 4.87 | 4.89 | 4.54 | 40871750 |
| 1738711800 | 4.63 | 0.11 | 2.43 | 4.84 | 5.07 | 4.57 | 72412481 |
| 1738625400 | 4.5199999 | -2.65 | -36.96 | 3.94 | 4.825 | 3.9 | 155525664 |
| 1738366200 | 7.17 | 0.35 | 5.13 | 7.38 | 7.73 | 7.04 | 27886927 |
| 1738279800 | 6.82 | 0.37 | 5.65 | 6.95 | 7.08 | 6.81 | 14993739 |
| 1738193400 | 6.455 | 0.14 | 2.14 | 6.37 | 6.6499 | 6.122 | 17003712 |
| 1738107000 | 6.32 | -0.21 | -3.22 | 6.62 | 6.8013 | 6.3099999 | 11901863 |
| 1738020600 | 6.53 | -0.84 | -11.40 | 6.34 | 6.5599999 | 6.08 | 27963416 |
| 1737761400 | 7.37 | 0.3 | 4.24 | 7.67 | 7.7896 | 7.3401 | 17603066 |
| 1737675000 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1737588600 | 7.07 | -0.26 | -3.48 | 7.27 | 7.28 | 6.99 | 15612140 |
| 1737502200 | 7.325 | -0.97 | -11.64 | 7.4 | 7.585 | 7.08 | 25317066 |
| 1737156600 | 8.2899999 | 0.8 | 10.68 | 7.87 | 8.34 | 7.78 | 21781111 |
| 1737070200 | 7.49 | -0.44 | -5.55 | 7.4999 | 7.6193 | 7.13 | 17805673 |
| 1736983800 | 7.93 | 0.93 | 13.29 | 7.32 | 8.13 | 7.2561 | 21996213 |
| 1736897400 | 7 | 0.54 | 8.36 | 6.98 | 7.0685 | 6.7801 | 12485610 |
| 1736811000 | 6.46 | -0.77 | -10.65 | 6.23 | 6.51 | 5.7 | 27493720 |
| 1736551800 | 7.23 | -0.12 | -1.63 | 7.24 | 7.51 | 6.9333 | 14310718 |
| 1736379000 | 7.35 | -0.5 | -6.37 | 7.68 | 7.805 | 7 | 20002491 |
| 1736292600 | 7.85 | -1.56 | -16.58 | 9.14 | 9.1779 | 7.67 | 24837046 |
| 1736206200 | 9.41 | 0.37 | 4.09 | 9.15 | 9.74 | 9.1131 | 15463378 |
| 1735947000 | 9.0399999 | 0.71 | 8.52 | 8.58 | 9.18 | 8.5601 | 15103697 |
| 1735860600 | 8.33 | 0.53 | 6.79 | 8.35 | 8.57 | 8.18 | 13700883 |
| 1735687800 | 7.8 | -0.22 | -2.74 | 8.22 | 8.3 | 7.7099 | 11740426 |
| 1735601400 | 8.02 | 0.27 | 3.48 | 7.76 | 8.135 | 7.55 | 17447021 |
| 1735342200 | 7.75 | -0.01 | -0.13 | 8 | 8 | 7.582 | 17139259 |
| 1735255800 | 7.76 | -0.95 | -10.86 | 7.93 | 7.95 | 7.64 | 19968398 |
| 1735077840 | 8.705 | 0.52 | 6.29 | 8.42 | 8.7699 | 8.36 | 15464073 |
| 1734996600 | 8.19 | -0.22 | -2.62 | 7.95 | 8.25 | 7.55 | 25805607 |
| 1734737400 | 8.41 | 0.27 | 3.32 | 7.9 | 8.6983 | 7.76 | 45829622 |
| 1734651000 | 8.14 | -1.7 | -17.28 | 9.77 | 9.8699999 | 7.86 | 39098754 |
| 1734564600 | 9.84 | -1.43 | -12.69 | 10.84 | 11.07 | 9.51 | 25146644 |
| 1734478200 | 11.27 | -0.62 | -5.21 | 11.73 | 11.81 | 11.1401 | 16273831 |
| 1734391800 | 11.89 | 0.68 | 6.07 | 11.13 | 12.31 | 11.1194 | 25043975 |
| 1734132600 | 11.21 | 0.17 | 1.54 | 11.24 | 11.5 | 10.96 | 14199977 |
| 1734046200 | 11.04 | 0.25 | 2.32 | 11.57 | 11.6454 | 10.8302 | 20254958 |
| 1733959800 | 10.79 | 0.97 | 9.88 | 10.24 | 10.84 | 10.19 | 19192260 |
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
