Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.3861003861 | 2.59 | 2.67 | 2.2613 | 103387 | 2.46950829 | CS |
| 4 | -0.46 | -15.1315789474 | 3.04 | 3.23 | 2.18 | 146017 | 2.70879604 | CS |
| 12 | -6.42 | -71.3333333333 | 9 | 9.35 | 2.18 | 126545 | 4.46989554 | CS |
| 26 | -9.82 | -79.1935483871 | 12.4 | 15 | 2.18 | 105898 | 4.9462916 | CS |
| 52 | -9.82 | -79.1935483871 | 12.4 | 15 | 2.18 | 105898 | 4.9462916 | CS |
| 156 | -9.82 | -79.1935483871 | 12.4 | 15 | 2.18 | 105898 | 4.9462916 | CS |
| 260 | -9.82 | -79.1935483871 | 12.4 | 15 | 2.18 | 105898 | 4.9462916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 2.58 | 0.07 | 2.79 | 2.48 | 2.7494 | 2.48 | 140718 |
| 1741905000 | 2.5099999 | 0.08 | 3.29 | 2.27 | 2.5299999 | 2.27 | 138920 |
| 1741818600 | 2.43 | 0.03 | 1.25 | 2.4 | 2.4989 | 2.2613 | 70312 |
| 1741732200 | 2.4 | -0.03 | -1.23 | 2.45 | 2.52 | 2.35 | 89846 |
| 1741645800 | 2.43 | -0.12 | -4.71 | 2.52 | 2.54 | 2.2799999 | 117779 |
| 1741390200 | 2.55 | 0.03 | 1.19 | 2.59 | 2.67 | 2.42 | 100041 |
| 1741303800 | 2.52 | -0.35 | -12.20 | 2.89 | 2.96 | 2.48 | 204960 |
| 1741217400 | 2.87 | -0.03 | -1.03 | 2.96 | 3 | 2.7501 | 140348 |
| 1741131000 | 2.9 | 0.43 | 17.41 | 2.66 | 2.95 | 2.5 | 182014 |
| 1741044600 | 2.47 | -0.19 | -7.14 | 2.67 | 2.73 | 2.44 | 111648 |
| 1740785400 | 2.66 | -0.23 | -7.96 | 2.91 | 2.925 | 2.56 | 135096 |
| 1740699000 | 2.89 | 0.08 | 2.85 | 2.9 | 3.07 | 2.81 | 158053 |
| 1740612600 | 2.81 | 0.23 | 8.91 | 2.69 | 2.9789 | 2.5099999 | 138031 |
| 1740526200 | 2.58 | 0.18 | 7.50 | 2.62 | 2.7 | 2.3 | 192042 |
| 1740439800 | 2.4 | -0.1 | -4.00 | 2.5299999 | 2.67 | 2.18 | 178021 |
| 1740180600 | 2.5 | -0.32 | -11.35 | 2.83 | 2.8903 | 2.5 | 152227 |
| 1740094200 | 2.82 | -0.19 | -6.31 | 3.04 | 3.08 | 2.75 | 140589 |
| 1740007800 | 3.0099999 | -0.1 | -3.22 | 3.15 | 3.23 | 2.9108 | 110162 |
| 1739921400 | 3.11 | 0.03 | 1.14 | 3.11 | 3.22 | 2.93 | 188623 |
| 1739575800 | 3.075 | 0.11 | 3.54 | 3.04 | 3.22 | 2.865 | 225580 |
| 1739489400 | 2.97 | -0.15 | -4.81 | 3.2 | 3.2 | 2.95 | 141958 |
| 1739403000 | 3.12 | -0.38 | -10.86 | 3.41 | 3.4499 | 3.12 | 207438 |
| 1739316600 | 3.5 | -0.11 | -3.05 | 3.46 | 3.61 | 3.38 | 122133 |
| 1739230200 | 3.61 | -0.11 | -2.96 | 3.72 | 3.8 | 3.36 | 110694 |
| 1738971000 | 3.72 | -0.18 | -4.62 | 3.9 | 3.96 | 3.66 | 150144 |
| 1738884600 | 3.9 | -0.41 | -9.51 | 4.3 | 4.38 | 3.7895 | 163987 |
| 1738798200 | 4.3099999 | -0.24 | -5.27 | 4.59 | 4.6 | 4.0311 | 220282 |
| 1738711800 | 4.55 | -0.14 | -2.99 | 4.96 | 4.99 | 4.4501 | 209501 |
| 1738625400 | 4.69 | 0.31 | 7.08 | 4.87 | 4.87 | 4.4 | 203955 |
| 1738366200 | 4.38 | -0.07 | -1.57 | 4.42 | 4.6 | 4.13 | 149820 |
| 1738279800 | 4.45 | -0.16 | -3.47 | 4.59 | 4.99 | 4.3501 | 156080 |
| 1738193400 | 4.61 | -0.14 | -2.95 | 4.71 | 4.86 | 4.1 | 172908 |
| 1738107000 | 4.75 | -0.63 | -11.71 | 5.45 | 5.58 | 4.75 | 131969 |
| 1738020600 | 5.38 | -0.34 | -5.94 | 5.66 | 5.82 | 5.38 | 48259 |
| 1737761400 | 5.72 | -0.42 | -6.79 | 5.88 | 5.95 | 5.63 | 52163 |
| 1737675000 | 6.1369 | 0 | 0.00 | 6.1369 | 6.1369 | 6.1369 | 0 |
| 1737588600 | 6.1369 | -0.35 | -5.46 | 6.48 | 6.54 | 5.7 | 122427 |
| 1737502200 | 6.4915 | -0.16 | -2.38 | 6.66 | 6.66 | 6.405 | 56837 |
| 1737156600 | 6.65 | -0.5 | -6.99 | 7.3 | 7.3 | 6.6 | 107721 |
| 1737070200 | 7.15 | 0.55 | 8.33 | 6.73 | 7.37 | 6.61 | 164220 |
| 1736983800 | 6.6 | 0.08 | 1.23 | 6.93 | 6.93 | 6.54 | 91707 |
| 1736897400 | 6.5199999 | -1.17 | -15.21 | 7.69 | 7.69 | 6.5 | 101375 |
| 1736811000 | 7.69 | -0.03 | -0.39 | 7.84 | 8 | 7.44 | 119922 |
| 1736551800 | 7.72 | -0.41 | -5.04 | 8.2 | 8.2 | 7.65 | 82677 |
| 1736379000 | 8.13 | 0.16 | 2.01 | 8.23 | 8.3 | 7.96 | 170610 |
| 1736292600 | 7.97 | -0.27 | -3.28 | 8.5 | 8.6 | 7.9 | 125060 |
| 1736206200 | 8.24 | 0.2 | 2.50 | 8.3 | 8.47 | 8.05 | 58416 |
| 1735947000 | 8.039 | -0.09 | -1.12 | 8.2 | 8.2 | 7.91 | 29949 |
| 1735860600 | 8.13 | 0.43 | 5.58 | 8.2 | 8.23 | 7.79 | 74917 |
| 1735687800 | 7.7 | 0.11 | 1.45 | 7.95 | 8.1 | 7.5 | 58709 |
| 1735601400 | 7.59 | -0.56 | -6.87 | 8.41 | 8.41 | 7.54 | 81061 |
| 1735342200 | 8.15 | -0.33 | -3.84 | 8.67 | 8.67 | 8.07 | 40065 |
| 1735255800 | 8.4751999 | -0 | -0.06 | 8.48 | 8.66 | 8.35 | 19353 |
| 1735077840 | 8.48 | -0.02 | -0.24 | 9.26 | 9.35 | 8.35 | 48584 |
| 1734996600 | 8.5 | -0.25 | -2.86 | 8.6199999 | 8.7 | 8.36 | 139118 |
| 1734737400 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.25 | 95496 |
| 1734651000 | 9 | -0.05 | -0.55 | 9.2899999 | 9.2899999 | 8.8 | 53963 |
| 1734564600 | 9.05 | -0.23 | -2.43 | 9.3 | 9.3 | 9.05 | 65855 |
| 1734478200 | 9.275 | 0.38 | 4.21 | 9 | 9.35 | 8.7 | 71261 |
| 1734391800 | 8.9 | -0.8 | -8.25 | 9.4 | 9.7598 | 8.551 | 85477 |
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
