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 | -1.2583 | -18.724702381 | 6.72 | 7.1 | 5.35 | 59831 | 5.9912292 | CS |
| 4 | 2.25470416 | 70.3058024547 | 3.20699584 | 7.8099 | 2.99829339 | 270300 | 4.26312992 | CS |
| 12 | 1.24443487 | 29.5081013794 | 4.21726513 | 7.8099 | 2.72154176 | 857595 | 3.8748093 | CS |
| 26 | 1.29316771 | 31.0221348915 | 4.16853229 | 7.8099 | 2.72154176 | 874271 | 3.91100193 | CS |
| 52 | 1.29316771 | 31.0221348915 | 4.16853229 | 7.8099 | 2.72154176 | 874271 | 3.91100193 | CS |
| 156 | 1.29316771 | 31.0221348915 | 4.16853229 | 7.8099 | 2.72154176 | 874271 | 3.91100193 | CS |
| 260 | 1.29316771 | 31.0221348915 | 4.16853229 | 7.8099 | 2.72154176 | 874271 | 3.91100193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 5.35 | -0.46 | -7.92 | 5.87 | 6.25 | 5.35 | 83587 |
| 1734564600 | 5.8099999 | -0.11 | -1.86 | 5.79 | 6.24 | 5.79 | 28732 |
| 1734478200 | 5.92 | -0.56 | -8.64 | 6.35 | 6.6925 | 5.71 | 77868 |
| 1734391800 | 6.48 | -0.39 | -5.68 | 7 | 7.1 | 6.2973 | 80528 |
| 1734132600 | 6.87 | 0.19 | 2.84 | 6.72 | 6.97 | 6.5654 | 28440 |
| 1734046200 | 6.68 | -0.17 | -2.48 | 6.83 | 7 | 6.5599999 | 28858 |
| 1733959800 | 6.85 | -0.25 | -3.52 | 7 | 7.07 | 6.8 | 23326 |
| 1733873400 | 7.1 | 0.47 | 7.09 | 6.64 | 7.8099 | 6.4326 | 94530 |
| 1733787000 | 6.63 | -0.14 | -2.07 | 6.77 | 6.7988 | 6.36 | 79506 |
| 1733527800 | 6.77 | 1.79 | 35.94 | 6.16 | 7.1358 | 5.55 | 643344 |
| 1733441400 | 4.98 | -0.36 | -6.74 | 5.46 | 5.7 | 4.98 | 38941 |
| 1733355000 | 5.34 | -0.42 | -7.29 | 5.89 | 5.89 | 5.25 | 65960 |
| 1733268600 | 5.76 | 0.29 | 5.30 | 5.49 | 5.95 | 5.4 | 52633 |
| 1733182200 | 5.47 | -0.49 | -8.15 | 5.99 | 5.99 | 5.28 | 86688 |
| 1732917840 | 5.9551999 | 2.24 | 60.17 | 6.76 | 6.88 | 5.7699999 | 61187 |
| 1732750200 | 3.7180558 | 0.32 | 9.28 | 3.7005178 | 3.7297478 | 3.4023718 | 120581 |
| 1732663800 | 3.4024302 | -0.14 | -3.86 | 4.0980458 | 4.0980458 | 3.3672958 | 244204 |
| 1732577400 | 3.5389938 | 0.14 | 3.97 | 3.4854538 | 3.5871798 | 2.9982933 | 310272 |
| 1732318200 | 3.4038015 | 0.11 | 3.24 | 3.2069958 | 3.5162619 | 3.1226505 | 175111 |
| 1732231800 | 3.2969641 | -0.08 | -2.39 | 3.4056758 | 3.4281679 | 2.998944 | 206293 |
| 1732145400 | 3.3775607 | 0.32 | 10.55 | 3.1376452 | 3.6905755 | 2.7215417 | 238633 |
| 1732059000 | 3.0551742 | -0.27 | -8.12 | 3.186378 | 3.2913411 | 2.998944 | 95988 |
| 1731972600 | 3.3250792 | -0.15 | -4.42 | 3.6399683 | 3.6399683 | 3.0795407 | 103203 |
| 1731713400 | 3.4787751 | -0.1 | -2.83 | 3.5612461 | 3.5781151 | 3.3756864 | 55699 |
| 1731627000 | 3.5799895 | -0.12 | -3.24 | 3.7486801 | 3.7486801 | 3.3213305 | 95699 |
| 1731540600 | 3.6999472 | 0 | 0.10 | 3.7767952 | 3.8723865 | 3.6961985 | 94855 |
| 1731454200 | 3.6961985 | -0.42 | -10.16 | 3.9361141 | 3.9642292 | 3.5762595 | 136768 |
| 1731367800 | 4.1141764 | -0.1 | -2.44 | 4.3109821 | 4.3615893 | 3.9904699 | 120977 |
| 1731108600 | 4.2172651 | -0.26 | -5.86 | 4.5021648 | 4.5733897 | 4.1647836 | 30864 |
| 1731022200 | 4.4796727 | 0.22 | 5.05 | 4.282867 | 4.6858501 | 4.1329198 | 84680 |
| 1730935800 | 4.2641236 | 0.42 | 10.92 | 3.8442714 | 4.3034847 | 3.8442714 | 91411 |
| 1730849400 | 3.8442714 | 0.16 | 4.43 | 3.7468057 | 3.8742608 | 3.6830782 | 23306 |
| 1730763000 | 3.6812038 | -0 | -0.10 | 3.6849525 | 3.743057 | 3.5631204 | 41790 |
| 1730500200 | 3.6849525 | -0.14 | -3.63 | 3.8236537 | 3.8236537 | 3.6549631 | 38508 |
| 1730413800 | 3.8236537 | -0.19 | -4.63 | 3.9398628 | 4.1366685 | 3.7861669 | 29384 |
| 1730327400 | 4.0092133 | -0.23 | -5.35 | 4.2360085 | 4.3109821 | 3.9379884 | 54134 |
| 1730241000 | 4.2360085 | 0.02 | 0.49 | 4.2153907 | 4.4609293 | 4.1347941 | 124848 |
| 1730154600 | 4.2153907 | 0.1 | 2.41 | 4.1235481 | 4.2172651 | 4.0673179 | 31027 |
| 1729895400 | 4.1160507 | 0 | 0.09 | 4.112302 | 4.2116421 | 4.0598205 | 25178 |
| 1729809000 | 4.112302 | -0.05 | -1.17 | 4.1610349 | 4.2116421 | 4.0485745 | 20265 |
| 1729722600 | 4.1610349 | -0.06 | -1.33 | 4.1235481 | 4.2547519 | 4.0373284 | 23429 |
| 1729636200 | 4.2172651 | -0.16 | -3.60 | 4.3484689 | 4.3672123 | 4.1797783 | 53651 |
| 1729549800 | 4.3747096 | 0.16 | 3.73 | 4.1235481 | 4.3747096 | 4.0335798 | 44215 |
| 1729290600 | 4.2172651 | 0 | 0.00 | 4.1760296 | 4.4046991 | 4.1235481 | 41076 |
| 1729204200 | 4.2172651 | -0 | -0.04 | 4.2172651 | 4.3072334 | 4.08981 | 26721 |
| 1729117800 | 4.2191394 | 0.19 | 4.70 | 4.0298311 | 4.2638049 | 3.9979673 | 35286 |
| 1729031400 | 4.0298311 | 0.01 | 0.33 | 4.0167107 | 4.1310454 | 3.9773496 | 29246 |
| 1728945000 | 4.0167107 | 0 | 0.00 | 4.0167107 | 4.0935586 | 3.8442714 | 25376 |
| 1728685800 | 4.0167107 | 0.23 | 6.09 | 3.7861669 | 4.0860613 | 3.7674235 | 22065 |
| 1728599400 | 3.7861669 | -0.03 | -0.79 | 3.7036959 | 3.8705122 | 3.7036959 | 32190 |
| 1728513000 | 3.8161563 | -0.01 | -0.24 | 3.825528 | 3.9023759 | 3.7955386 | 17945 |
| 1728426600 | 3.825528 | -0.15 | -3.86 | 3.9792239 | 4.1179251 | 3.8180306 | 35781 |
| 1728340200 | 3.9792239 | -0.29 | -6.89 | 4.18915 | 4.2716209 | 3.9679779 | 55707 |
| 1728081000 | 4.2734953 | 0.1 | 2.43 | 4.2922387 | 4.3109821 | 4.1235481 | 28595 |
| 1727994600 | 4.1722809 | 0.1 | 2.53 | 3.3738121 | 4.4046991 | 3.3738121 | 63039 |
| 1727908200 | 4.0691922 | -0.17 | -3.94 | 4.2172651 | 4.2172651 | 3.9867213 | 24408 |
| 1727821800 | 4.2360085 | -0.07 | -1.61 | 4.2172651 | 4.3091077 | 4.1254224 | 32949 |
| 1727735400 | 4.3053591 | 0.14 | 3.47 | 4.1610349 | 4.4384372 | 4.012962 | 62402 |
| 1727476200 | 4.1610349 | 0.06 | 1.42 | 4.2172651 | 4.2172651 | 4.0260824 | 27904 |
| 1727389800 | 4.1029303 | 0.27 | 7.09 | 3.9736009 | 4.1216737 | 3.9736009 | 34091 |
| 1727303400 | 3.831151 | -0.31 | -7.59 | 4.2172651 | 4.3109821 | 3.7486801 | 59806 |
| 1727217000 | 4.1460402 | 0.02 | 0.59 | 4.0654435 | 4.2922387 | 4.0485745 | 50560 |
| 1727130600 | 4.1216737 | 0.1 | 2.61 | 4.0148364 | 4.9088966 | 3.9548575 | 122037 |
| 1726871400 | 4.0167107 | 0.04 | 1.04 | 4.1235481 | 4.1235481 | 3.9361141 | 23308 |
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
