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 | -0.62 | -17.0798898072 | 3.63 | 3.6695 | 2.62 | 306685 | 3.13929754 | CS |
| 4 | -1.77 | -37.0292887029 | 4.78 | 5.1184 | 2.62 | 88343 | 3.39122366 | CS |
| 12 | -2.92460403 | -49.2805251238 | 5.93460403 | 7.1 | 2.62 | 92209 | 4.57873323 | CS |
| 26 | -0.64981426 | -17.7553890399 | 3.65981426 | 7.1 | 2.38941111 | 598673 | 3.47166986 | CS |
| 52 | -0.64981426 | -17.7553890399 | 3.65981426 | 7.1 | 2.38941111 | 598673 | 3.47166986 | CS |
| 156 | -0.64981426 | -17.7553890399 | 3.65981426 | 7.1 | 2.38941111 | 598673 | 3.47166986 | CS |
| 260 | -0.64981426 | -17.7553890399 | 3.65981426 | 7.1 | 2.38941111 | 598673 | 3.47166986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 3.15 | 0.02 | 0.64 | 3.12 | 3.21 | 2.89 | 62733 |
| 1740007800 | 3.13 | -0.13 | -3.99 | 3.6 | 3.6695 | 2.62 | 1116898 |
| 1739921400 | 3.2599999 | -0.14 | -4.12 | 3.48 | 3.5399 | 3.2599999 | 18344 |
| 1739575800 | 3.4 | -0.11 | -3.13 | 3.63 | 3.63 | 3.31 | 28764 |
| 1739489400 | 3.51 | -0.11 | -3.04 | 3.7 | 3.7 | 3.51 | 14797 |
| 1739403000 | 3.62 | 0 | 0.00 | 3.62 | 3.7996 | 3.6 | 13578 |
| 1739316600 | 3.62 | -0.18 | -4.74 | 3.97 | 3.97 | 3.62 | 21999 |
| 1739230200 | 3.8 | 0.15 | 3.97 | 3.69 | 4 | 3.69 | 36453 |
| 1738971000 | 3.655 | -0.15 | -3.82 | 4.41 | 4.41 | 3.61 | 28535 |
| 1738884600 | 3.8 | -0.15 | -3.80 | 4.03 | 4.1327999 | 3.8 | 16341 |
| 1738798200 | 3.95 | 0.02 | 0.51 | 4.23 | 4.29 | 3.95 | 12398 |
| 1738711800 | 3.93 | 0.09 | 2.34 | 3.8 | 4.1599 | 3.8 | 38743 |
| 1738625400 | 3.84 | -0.31 | -7.47 | 3.98 | 4.0799 | 3.82 | 53518 |
| 1738366200 | 4.15 | -0.2 | -4.60 | 4.22 | 4.4059 | 4.1003999 | 17146 |
| 1738279800 | 4.35 | 0.12 | 2.84 | 4.28 | 4.49 | 3.94 | 92521 |
| 1738193400 | 4.23 | 0.04 | 0.95 | 4.23 | 4.57 | 4.23 | 12810 |
| 1738107000 | 4.19 | -0.21 | -4.75 | 4.49 | 4.49 | 4.1411 | 21054 |
| 1738020600 | 4.3989 | -0.66 | -13.07 | 4.76 | 4.86 | 4.26 | 46922 |
| 1737761400 | 5.0599999 | -0.18 | -3.44 | 4.78 | 5.1184 | 4.7518 | 24966 |
| 1737675000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737588600 | 5.24 | 0.7 | 15.42 | 4.75 | 5.24 | 4.5599999 | 62418 |
| 1737502200 | 4.54 | -0.16 | -3.40 | 4.78 | 4.99 | 4.4273 | 83740 |
| 1737156600 | 4.7 | 0.96 | 25.67 | 3.74 | 4.8005 | 3.6 | 215803 |
| 1737070200 | 3.74 | 0.14 | 3.89 | 3.6 | 3.92 | 3.45 | 44457 |
| 1736983800 | 3.6 | 0.43 | 13.56 | 3.27 | 3.6 | 3.14 | 77531 |
| 1736897400 | 3.17 | 0.01 | 0.32 | 3.36 | 3.5 | 3.09 | 77619 |
| 1736811000 | 3.16 | -1.02 | -24.40 | 4.18 | 4.28 | 3.12 | 177298 |
| 1736551800 | 4.18 | -0.07 | -1.65 | 4.5599999 | 4.5599999 | 4.1 | 43375 |
| 1736379000 | 4.25 | -1.21 | -22.16 | 5.63 | 5.69 | 4.07 | 138199 |
| 1736292600 | 5.46 | -0.28 | -4.88 | 5.7699999 | 6.48 | 5.41 | 287124 |
| 1736206200 | 5.74 | 0.28 | 5.13 | 5.85 | 6.08 | 5.51 | 166976 |
| 1735947000 | 5.46 | 0.44 | 8.76 | 5.19 | 5.47 | 5.01 | 50229 |
| 1735860600 | 5.0199999 | 0.16 | 3.29 | 4.95 | 5.0384 | 4.785 | 63250 |
| 1735687800 | 4.86 | -0.28 | -5.45 | 5.19 | 5.3099999 | 4.8400999 | 47677 |
| 1735601400 | 5.14 | -0.24 | -4.46 | 5.22 | 5.45 | 4.78 | 49180 |
| 1735342200 | 5.38 | -0.05 | -0.92 | 5.49 | 5.5 | 5.11 | 51927 |
| 1735255800 | 5.43 | 0.13 | 2.45 | 5.58 | 5.7699999 | 5.3099999 | 90277 |
| 1735077840 | 5.2999 | -0.06 | -1.12 | 5.44 | 5.59 | 5.0001 | 16199 |
| 1734996600 | 5.36 | -0.02 | -0.37 | 5.35 | 5.64 | 5.2 | 40378 |
| 1734737400 | 5.38 | 0.03 | 0.56 | 5.36 | 5.78 | 5.28 | 42984 |
| 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 | 1.01 | 17.15 | 6.72 | 6.97 | 6.5654 | 28440 |
| 1734046200 | 5.864372 | -0.15 | -2.48 | 5.996057 | 6.1453 | 5.759024 | 32871 |
| 1733959800 | 6.013615 | -0.22 | -3.52 | 6.1453 | 6.206753 | 5.96972 | 26570 |
| 1733873400 | 6.23309 | 0.41 | 7.09 | 5.829256 | 6.8563112 | 5.6471795 | 107677 |
| 1733787000 | 5.820477 | -0.12 | -2.07 | 5.943383 | 5.9686665 | 5.583444 | 90563 |
| 1733527800 | 5.943383 | 1.57 | 35.94 | 5.407864 | 6.2645188 | 4.872345 | 732821 |
| 1733441400 | 4.371942 | -0.32 | -6.74 | 4.793334 | 5.00403 | 4.371942 | 44356 |
| 1733355000 | 4.687986 | -0.37 | -7.29 | 5.170831 | 5.170831 | 4.608975 | 75133 |
| 1733268600 | 5.056704 | 0.25 | 5.30 | 4.819671 | 5.223505 | 4.74066 | 59953 |
| 1733182200 | 4.802113 | -0.43 | -8.15 | 5.258621 | 5.258621 | 4.635312 | 98744 |
| 1732917840 | 5.2280701 | 1.96 | 60.11 | 5.934604 | 6.039952 | 5.065483 | 69697 |
| 1732750200 | 3.2652241 | 0.28 | 9.28 | 3.2498221 | 3.2754921 | 2.9879881 | 137304 |
| 1732663800 | 2.9880394 | -0.12 | -3.84 | 3.5989341 | 3.5989341 | 2.9571841 | 278071 |
| 1732577400 | 3.1073609 | 0.12 | 3.98 | 3.0603509 | 3.1496699 | 2.6326069 | 353371 |
| 1732318200 | 2.9884094 | 0.09 | 3.24 | 2.8156214 | 3.0871454 | 2.7415694 | 199452 |
| 1732231800 | 2.8946102 | -0.07 | -2.39 | 2.990055 | 3.0098022 | 2.6329598 | 234968 |
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
