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 | -0.8 | -2.77296360485 | 28.85 | 32.95 | 22.08 | 116426 | 25.9944668 | CS |
| 4 | -21.95 | -43.9 | 50 | 51 | 22.08 | 79354 | 33.89362576 | CS |
| 12 | -22.05 | -44.0119760479 | 50.1 | 117.3985 | 22.08 | 69494 | 48.32926382 | CS |
| 26 | 8.05 | 40.25 | 20 | 117.3985 | 20 | 30927 | 48.34748846 | CS |
| 52 | 7.05 | 33.5714285714 | 21 | 117.3985 | 20 | 18061 | 48.3376245 | CS |
| 156 | 7.05 | 33.5714285714 | 21 | 117.3985 | 20 | 18061 | 48.3376245 | CS |
| 260 | 7.05 | 33.5714285714 | 21 | 117.3985 | 20 | 18061 | 48.3376245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 28.05 | 1.97 | 7.55 | 26 | 29.51 | 25.4801 | 93339 |
| 1741905000 | 26.08 | -1.35 | -4.92 | 26.76 | 26.78 | 24.4601 | 97548 |
| 1741818600 | 27.43 | 2.93 | 11.96 | 26.03 | 27.59 | 24.1481 | 118704 |
| 1741732200 | 24.5 | -0.1 | -0.41 | 26.89 | 27.5699 | 23.22 | 126863 |
| 1741645800 | 24.6 | -4.8 | -16.33 | 29.63 | 29.63 | 22.08 | 166497 |
| 1741390200 | 29.4 | 0.1 | 0.34 | 28.85 | 32.95 | 28 | 70312 |
| 1741303800 | 29.3 | 0.29 | 1.00 | 30.1 | 30.71 | 24.96 | 157583 |
| 1741217400 | 29.01 | -13.47 | -31.71 | 40 | 41 | 28.05 | 185485 |
| 1741131000 | 42.48 | 1.51 | 3.69 | 38.03 | 48.3 | 31.19 | 89453 |
| 1741044600 | 40.97 | -1.43 | -3.37 | 44.74 | 45.495 | 40.09 | 52815 |
| 1740785400 | 42.4 | 0.2 | 0.47 | 41 | 43.93 | 38.8 | 44490 |
| 1740699000 | 42.2 | -2.28 | -5.13 | 46.45 | 46.45 | 42.2 | 38480 |
| 1740612600 | 44.48 | 4.62 | 11.59 | 42 | 47.1 | 40.795 | 55492 |
| 1740526200 | 39.86 | -1.3 | -3.16 | 40.88 | 43 | 37.0978 | 26621 |
| 1740439800 | 41.16 | -6.65 | -13.91 | 48.24 | 48.24 | 40.47 | 26773 |
| 1740180600 | 47.81 | 0.01 | 0.02 | 48.285 | 48.95 | 45.2 | 38413 |
| 1740094200 | 47.8 | -0.61 | -1.26 | 49.43 | 49.8439 | 46.8 | 138959 |
| 1740007800 | 48.41 | 1.86 | 4.00 | 46.87 | 48.41 | 46.61 | 14950 |
| 1739921400 | 46.55 | -2.48 | -5.06 | 50.6 | 51 | 44.635 | 34495 |
| 1739575800 | 49.03 | -0.97 | -1.94 | 50 | 50.44 | 48.63 | 21587 |
| 1739489400 | 50 | 1.15 | 2.35 | 49.3 | 50.44 | 48.2 | 24373 |
| 1739403000 | 48.85 | -0.31 | -0.63 | 49.04 | 50.13 | 48.78 | 23274 |
| 1739316600 | 49.16 | -2.02 | -3.95 | 50 | 50.84 | 48.01 | 29354 |
| 1739230200 | 51.18 | 2.81 | 5.81 | 50.9 | 52.45 | 48.62 | 46031 |
| 1738971000 | 48.37 | 0.36 | 0.75 | 49.74 | 51 | 47.3608 | 34398 |
| 1738884600 | 48.01 | -3.35 | -6.52 | 52.68 | 53.4915 | 48.01 | 39957 |
| 1738798200 | 51.36 | -5.41 | -9.53 | 58.43 | 58.43 | 50.95 | 47682 |
| 1738711800 | 56.77 | -2.82 | -4.73 | 63 | 67.11 | 55.31 | 84017 |
| 1738625400 | 59.59 | 9.71 | 19.47 | 46.24 | 67.8987 | 46.24 | 154721 |
| 1738366200 | 49.88 | -11.5 | -18.74 | 65.5 | 68.8399 | 47.485 | 155539 |
| 1738279800 | 61.38 | -27.92 | -31.27 | 93.76 | 103.0796 | 57.4072 | 203840 |
| 1738193400 | 89.3 | 9.14 | 11.40 | 79.06 | 117.3985 | 75.49 | 216745 |
| 1738107000 | 80.16 | 6.16 | 8.32 | 74.71 | 88.98 | 68.76 | 158444 |
| 1738020600 | 74 | 12.75 | 20.82 | 55.21 | 78.86 | 52.43 | 214271 |
| 1737761400 | 61.25 | 20.25 | 49.39 | 45 | 61.25 | 43.3 | 198050 |
| 1737675000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737588600 | 41 | 1 | 2.50 | 39.8 | 41 | 37.1001 | 57485 |
| 1737502200 | 40 | 1.49 | 3.87 | 38.77 | 42.5 | 37.5 | 70946 |
| 1737156600 | 38.51 | 0.64 | 1.69 | 38.1 | 38.99 | 37.38 | 15297 |
| 1737070200 | 37.87 | 2.51 | 7.10 | 35.26 | 37.87 | 34.5 | 12452 |
| 1736983800 | 35.36 | 2.29 | 6.92 | 34.93 | 36 | 32.71 | 21817 |
| 1736897400 | 33.07 | -0.51 | -1.52 | 33.58 | 35.4 | 33 | 15447 |
| 1736811000 | 33.58 | -4.19 | -11.09 | 37.48 | 39.52 | 32.7462 | 29421 |
| 1736551800 | 37.77 | -0.01 | -0.02 | 38.0629 | 38.1328 | 34.75 | 12198 |
| 1736379000 | 37.7789 | -1.53 | -3.89 | 38.83 | 42.24 | 33 | 31629 |
| 1736292600 | 39.31 | -0.39 | -0.98 | 40 | 44.3656 | 38.53 | 31367 |
| 1736206200 | 39.7 | 6.99 | 21.37 | 35 | 40 | 35 | 67160 |
| 1735947000 | 32.71 | 3.99 | 13.89 | 29.9 | 34.3156 | 28.228 | 32428 |
| 1735860600 | 28.72 | -1.96 | -6.39 | 30.79 | 33.5 | 26.69 | 26213 |
| 1735687800 | 30.68 | -7.69 | -20.04 | 36.16 | 37.65 | 27.98 | 27119 |
| 1735601400 | 38.37 | -2.21 | -5.44 | 39.25 | 42 | 35.25 | 19496 |
| 1735342200 | 40.5785 | -6.77 | -14.30 | 46 | 46 | 37.61 | 28310 |
| 1735255800 | 47.35 | 4.15 | 9.61 | 52 | 62.2786 | 44 | 53670 |
| 1735077840 | 43.2 | 8.15 | 23.25 | 35.55 | 48 | 35.55 | 14048 |
| 1734996600 | 35.051 | -5.95 | -14.51 | 39.51 | 41.25 | 35.051 | 10933 |
| 1734737400 | 41 | -9.95 | -19.53 | 50.1 | 50.1 | 38.38 | 14907 |
| 1734651000 | 50.95 | -2.15 | -4.05 | 55 | 59.96 | 47.01 | 12926 |
| 1734564600 | 53.1 | 33.1 | 165.50 | 40.85 | 64 | 40.85 | 7098 |
| 1734478200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734391800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
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
