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 | 0.155 | 9.87261146497 | 1.57 | 2.18 | 1.45 | 13299 | 1.62105055 | CS |
| 4 | 0.065 | 3.9156626506 | 1.66 | 2.18 | 1.36 | 18515 | 1.69540227 | CS |
| 12 | -1.025 | -37.2727272727 | 2.75 | 3.25 | 1.16 | 38860 | 2.30603867 | CS |
| 26 | -1.275 | -42.5 | 3 | 3.25 | 1.16 | 67628 | 2.21682246 | CS |
| 52 | -1.275 | -42.5 | 3 | 3.25 | 1.16 | 67628 | 2.21682246 | CS |
| 156 | -1.275 | -42.5 | 3 | 3.25 | 1.16 | 67628 | 2.21682246 | CS |
| 260 | -1.275 | -42.5 | 3 | 3.25 | 1.16 | 67628 | 2.21682246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 1.769 | 0.21 | 13.40 | 1.58 | 1.7846 | 1.5014 | 16995 |
| 1737675000 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588600 | 1.56 | 0.08 | 5.41 | 1.49 | 1.6509 | 1.49 | 8951 |
| 1737502200 | 1.48 | -0.08 | -5.12 | 1.52 | 1.71 | 1.45 | 13852 |
| 1737156600 | 1.5599 | -0.05 | -3.11 | 1.69 | 1.8795 | 1.49 | 34932 |
| 1737070200 | 1.61 | -0.02 | -1.23 | 1.7 | 1.8488 | 1.61 | 5560 |
| 1736983800 | 1.6299999 | -0.03 | -1.62 | 1.6 | 1.67 | 1.5001 | 13487 |
| 1736897400 | 1.6568 | -0.12 | -6.92 | 1.81 | 1.81 | 1.536 | 8185 |
| 1736811000 | 1.78 | 0.18 | 11.25 | 1.61 | 1.85 | 1.57 | 11427 |
| 1736551800 | 1.6 | -0.2 | -11.11 | 1.78 | 1.85 | 1.6 | 6747 |
| 1736379000 | 1.8 | -0.05 | -2.70 | 2.02 | 2.1157 | 1.8 | 10091 |
| 1736292600 | 1.85 | -0.08 | -4.15 | 1.96 | 2.15 | 1.801 | 32913 |
| 1736206200 | 1.93 | 0.2 | 11.56 | 2.1 | 2.16 | 1.83 | 49344 |
| 1735947000 | 1.73 | 0.19 | 12.34 | 1.56 | 1.9196 | 1.55 | 32832 |
| 1735860600 | 1.54 | 0.09 | 6.21 | 1.57 | 1.68 | 1.5 | 18284 |
| 1735687800 | 1.45 | -0.05 | -3.33 | 1.48 | 1.6769 | 1.37 | 14025 |
| 1735601400 | 1.5 | 0.06 | 4.21 | 1.66 | 1.66 | 1.36 | 17303 |
| 1735342200 | 1.4394 | -0.16 | -10.04 | 1.53 | 1.8264 | 1.43 | 39787 |
| 1735255800 | 1.6 | 0.17 | 11.89 | 1.41 | 1.6399999 | 1.2959 | 17390 |
| 1735077840 | 1.43 | -0.01 | -0.69 | 1.44 | 1.52 | 1.35 | 12152 |
| 1734996600 | 1.44 | 0.28 | 24.14 | 1.48 | 1.6404 | 1.3899999 | 73649 |
| 1734737400 | 1.16 | -0.51 | -30.54 | 1.62 | 1.62 | 1.16 | 66210 |
| 1734651000 | 1.67 | 0.2 | 13.61 | 1.47 | 1.7 | 1.47 | 50701 |
| 1734564600 | 1.47 | -0.79 | -34.96 | 2.19 | 2.4 | 1.41 | 117677 |
| 1734478200 | 2.2599999 | -0.06 | -2.59 | 2.24 | 2.38 | 1.895 | 31623 |
| 1734391800 | 2.32 | 0.43 | 22.75 | 2.2799999 | 2.44 | 1.77 | 35364 |
| 1734132600 | 1.89 | -0.26 | -12.09 | 2.2599999 | 2.4 | 1.89 | 16902 |
| 1734046200 | 2.15 | 0.03 | 1.42 | 2.245 | 2.45 | 2.13 | 12175 |
| 1733959800 | 2.12 | -0.25 | -10.55 | 2.34 | 2.45 | 2.0801 | 17752 |
| 1733873400 | 2.37 | 0.19 | 8.72 | 2.19 | 2.44 | 1.89 | 26812 |
| 1733787000 | 2.18 | 0.04 | 1.87 | 2.08 | 2.18 | 1.58 | 32231 |
| 1733527800 | 2.14 | -0.14 | -6.14 | 2.27 | 2.38 | 2.08 | 23093 |
| 1733441400 | 2.2799999 | -0.11 | -4.60 | 2.35 | 2.3849999 | 2.15 | 13030 |
| 1733355000 | 2.39 | 0.09 | 3.91 | 2.16 | 2.69 | 2.16 | 21998 |
| 1733268600 | 2.3 | -0.23 | -9.09 | 2.45 | 2.6399 | 2.1 | 51421 |
| 1733182200 | 2.5299999 | -0.39 | -13.36 | 2.89 | 2.94 | 2.3 | 76581 |
| 1732917840 | 2.92 | 0.17 | 6.18 | 2.83 | 2.95 | 2.6619 | 12141 |
| 1732750200 | 2.75 | 0.02 | 0.73 | 2.75 | 2.75 | 2.6001 | 5834 |
| 1732663800 | 2.73 | 0.03 | 1.15 | 2.66 | 2.83 | 2.4961 | 26771 |
| 1732577400 | 2.6989 | 0.09 | 3.41 | 2.5299999 | 2.88 | 2.1 | 28581 |
| 1732318200 | 2.61 | -0.01 | -0.38 | 2.45 | 2.88 | 2.0099999 | 28305 |
| 1732231800 | 2.62 | -0.03 | -1.13 | 2.83 | 2.83 | 2.3929 | 28048 |
| 1732145400 | 2.65 | 0.14 | 5.58 | 2.52 | 2.86 | 2.4 | 52822 |
| 1732059000 | 2.5099999 | -0.53 | -17.44 | 2.64 | 3.06 | 2.2860999 | 98667 |
| 1731972600 | 3.0402999 | 0.05 | 1.69 | 3.15 | 3.25 | 2.91 | 203190 |
| 1731713400 | 2.9899 | 0.48 | 19.12 | 2.5099999 | 2.99 | 2.5 | 79053 |
| 1731627000 | 2.5099999 | -0.3 | -10.68 | 2.8 | 2.8 | 2.49 | 17753 |
| 1731540600 | 2.81 | -0.03 | -0.89 | 2.65 | 2.85 | 2.55 | 28957 |
| 1731454200 | 2.8351 | 0.21 | 7.80 | 2.55 | 3.09 | 2.5001 | 32984 |
| 1731367800 | 2.63 | -0.27 | -9.31 | 3.2 | 3.2 | 2.5 | 80985 |
| 1731108600 | 2.9 | 0.11 | 3.97 | 2.8 | 3.14 | 2.67 | 118880 |
| 1731022200 | 2.7892 | 0.19 | 7.32 | 2.54 | 2.8193 | 2.52 | 45840 |
| 1730935800 | 2.599 | -0.1 | -3.74 | 2.67 | 2.8218 | 2.4 | 78509 |
| 1730849400 | 2.7 | -0.02 | -0.74 | 2.67 | 2.72 | 2.5099999 | 15144 |
| 1730763000 | 2.72 | 0.04 | 1.49 | 2.75 | 2.75 | 2.3999 | 57693 |
| 1730500200 | 2.68 | 0.43 | 19.11 | 2.25 | 2.8 | 2.2 | 82296 |
| 1730413800 | 2.25 | 0.04 | 1.81 | 2.33 | 2.33 | 2.0801 | 13448 |
| 1730327400 | 2.21 | 0.05 | 2.31 | 2.19 | 2.2547 | 2.0099999 | 59147 |
| 1730241000 | 2.16 | 0.16 | 8.00 | 2.08 | 2.29 | 2 | 38033 |
| 1730154600 | 2 | -0.09 | -4.31 | 2.0099999 | 2.3 | 2 | 77078 |
| 1729895400 | 2.09 | 0.34 | 19.43 | 1.89 | 2.4782 | 1.8 | 247871 |
| 1729809000 | 1.75 | 0.15 | 9.38 | 1.7 | 1.85 | 1.4901 | 81513 |
| 1729722600 | 1.6 | 0.15 | 10.34 | 1.56 | 1.7028 | 1.4556 | 48477 |
| 1729636200 | 1.45 | 0.17 | 13.28 | 1.25 | 1.5999 | 1.25 | 118944 |
| 1729549800 | 1.28 | -0.16 | -10.80 | 1.46 | 1.46 | 1.22 | 21230 |
| 1729290600 | 1.435 | 0.01 | 0.55 | 1.45 | 1.47 | 1.4 | 13278 |
| 1729204200 | 1.4272 | -0.03 | -2.25 | 1.3899999 | 1.473 | 1.31 | 15262 |
| 1729117800 | 1.46 | -0.03 | -2.01 | 1.45 | 1.52 | 1.41 | 21023 |
| 1729031400 | 1.49 | 0.24 | 19.20 | 1.28 | 1.4999 | 1.28 | 84854 |
| 1728945000 | 1.25 | -0.3 | -19.35 | 1.56 | 1.56 | 1.25 | 52561 |
| 1728685800 | 1.55 | -0.02 | -1.48 | 1.51 | 1.6367 | 1.45 | 40453 |
| 1728599400 | 1.5733 | 0.08 | 5.31 | 1.5 | 1.61 | 1.42 | 59121 |
| 1728513000 | 1.494 | -0.01 | -0.40 | 1.47 | 1.5624 | 1.4201 | 28068 |
| 1728426600 | 1.5 | 0.16 | 11.94 | 1.48 | 1.54 | 1.36 | 28067 |
| 1728340200 | 1.34 | 0.07 | 5.50 | 1.23 | 1.45 | 1.23 | 27426 |
| 1728081000 | 1.2701 | -0.38 | -23.02 | 1.6 | 1.6 | 1.26 | 131905 |
| 1727994600 | 1.65 | -0.21 | -11.29 | 1.81 | 1.81 | 1.65 | 46778 |
| 1727908200 | 1.86 | -0.03 | -1.59 | 1.88 | 1.99 | 1.82 | 45350 |
| 1727821800 | 1.89 | -0.11 | -5.50 | 2.02 | 2.05 | 1.8 | 50097 |
| 1727735400 | 2 | 0.03 | 1.78 | 1.94 | 2.1 | 1.908 | 118446 |
| 1727476200 | 1.965 | -0.43 | -17.78 | 2.36 | 2.41 | 1.57 | 212131 |
| 1727389800 | 2.39 | 0.08 | 3.46 | 2.45 | 2.75 | 2.3101 | 632826 |
| 1727303400 | 2.31 | -0.29 | -11.15 | 2.69 | 2.695 | 2.31 | 81654 |
| 1727217000 | 2.6 | 0.11 | 4.42 | 2.43 | 2.84 | 2.38 | 174555 |
| 1727130600 | 2.49 | 0.16 | 6.87 | 2.49 | 2.64 | 2.3 | 47448 |
| 1726871400 | 2.33 | -0.19 | -7.54 | 2.52 | 2.69 | 2.3 | 102703 |
| 1726785000 | 2.52 | 0.13 | 5.44 | 3 | 3 | 2.45 | 670059 |
| 1726698600 | 2.39 | 0.06 | 2.58 | 2.31 | 2.4199 | 2.2599999 | 41009 |
| 1726612200 | 2.33 | -0.35 | -13.06 | 2.6 | 2.6 | 2.3 | 78245 |
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
