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 | 0.5804 | 29.7641025641 | 1.95 | 2.5304 | 1.9 | 184651 | 2.1826685 | CS |
| 4 | 0.4304 | 20.4952380952 | 2.1 | 2.5304 | 1.8133 | 91330 | 2.10379244 | CS |
| 12 | 0.3204 | 14.4977375566 | 2.21 | 2.5304 | 1.7649 | 68082 | 2.04720012 | CS |
| 26 | 0.8004 | 46.2658959538 | 1.73 | 2.73 | 1.32 | 103431 | 2.03788666 | CS |
| 52 | 1.8224 | 257.401129944 | 0.708 | 2.73 | 0.4398 | 156143 | 1.4311794 | CS |
| 156 | -7.1296 | -73.8053830228 | 9.66 | 9.66 | 0.4398 | 267740 | 1.44040206 | CS |
| 260 | -7.1296 | -73.8053830228 | 9.66 | 9.66 | 0.4398 | 267740 | 1.44040206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 2.5299999 | 0.1 | 4.12 | 2.43 | 2.5848 | 2.3576 | 203844 |
| 1732663800 | 2.43 | 0.3 | 14.08 | 2.15 | 2.47 | 2.1 | 255606 |
| 1732577400 | 2.13 | 0.05 | 2.40 | 2.1 | 2.1352 | 2.02 | 273827 |
| 1732318200 | 2.08 | 0.14 | 7.20 | 2 | 2.1 | 2 | 355206 |
| 1732231800 | 1.9403 | 0.01 | 0.53 | 1.98 | 1.98 | 1.94 | 20586 |
| 1732145400 | 1.93 | -0.04 | -2.03 | 1.95 | 1.975 | 1.9 | 36163 |
| 1732059000 | 1.97 | 0 | 0.00 | 1.92 | 1.97 | 1.8826 | 30333 |
| 1731972600 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.95 | 28761 |
| 1731713400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.95 | 25209 |
| 1731627000 | 1.99 | -0.01 | -0.50 | 2.04 | 2.04 | 1.96 | 18569 |
| 1731540600 | 2 | 0.08 | 4.17 | 1.94 | 2 | 1.94 | 22617 |
| 1731454200 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.06 | 1.92 | 76828 |
| 1731367800 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.04 | 1.99 | 59716 |
| 1731108600 | 2.02 | 0 | 0.00 | 2.02 | 2.08 | 1.99 | 116630 |
| 1731022200 | 2.02 | 0.06 | 3.06 | 2.0099999 | 2.08 | 1.972821 | 54750 |
| 1730935800 | 1.96 | -0.06 | -2.97 | 1.98 | 2.02 | 1.8133 | 64470 |
| 1730849400 | 2.02 | -0.02 | -0.98 | 2.06 | 2.07 | 1.97 | 59370 |
| 1730763000 | 2.04 | -0.06 | -2.86 | 2.1 | 2.17 | 2.0099999 | 113726 |
| 1730500200 | 2.1 | 0.11 | 5.53 | 1.99 | 2.1 | 1.99 | 179363 |
| 1730413800 | 1.99 | -0.1 | -4.78 | 2.07 | 2.09 | 1.9299 | 47589 |
| 1730327400 | 2.09 | 0.01 | 0.48 | 2.1 | 2.1 | 2.05 | 44417 |
| 1730241000 | 2.08 | -0.02 | -0.95 | 2.0099999 | 2.1 | 2.0099999 | 27326 |
| 1730154600 | 2.1 | 0.03 | 1.22 | 2.04 | 2.1 | 2.04 | 131564 |
| 1729895400 | 2.0746 | -0.01 | -0.26 | 2.09 | 2.09 | 2.0299999 | 17060 |
| 1729809000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.08 | 2.0117 | 16848 |
| 1729722600 | 2.07 | 0.01 | 0.49 | 2.07 | 2.09 | 1.99 | 39017 |
| 1729636200 | 2.06 | 0.02 | 1.23 | 2.04 | 2.0907 | 2.0099999 | 27229 |
| 1729549800 | 2.035 | 0 | 0.00 | 2.05 | 2.05 | 2 | 36119 |
| 1729290600 | 2.035 | -0.03 | -1.67 | 2.05 | 2.07 | 2.02 | 33779 |
| 1729204200 | 2.0695 | -0 | -0.02 | 2.05 | 2.07 | 2.02 | 16122 |
| 1729117800 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1 | 2.02 | 75726 |
| 1729031400 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1 | 2.0601 | 21353 |
| 1728945000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.1 | 2.04 | 58909 |
| 1728685800 | 2.07 | 0.02 | 0.98 | 2.0099999 | 2.07 | 1.97 | 29548 |
| 1728599400 | 2.05 | 0.05 | 2.50 | 2.04 | 2.07 | 2 | 42033 |
| 1728513000 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 2 | 17213 |
| 1728426600 | 2.04 | 0.03 | 1.49 | 2.05 | 2.07 | 2 | 39061 |
| 1728340200 | 2.0099999 | 0.12 | 6.62 | 1.89 | 2.1277 | 1.89 | 251166 |
| 1728081000 | 1.8852 | 0.01 | 0.27 | 1.9 | 1.9 | 1.79 | 58405 |
| 1727994600 | 1.8801 | 0.02 | 1.08 | 1.8 | 1.8968 | 1.7649 | 50669 |
| 1727908200 | 1.86 | -0.1 | -5.10 | 1.89 | 1.92 | 1.8 | 99590 |
| 1727821800 | 1.96 | -0.02 | -1.01 | 1.99 | 1.99 | 1.9 | 27237 |
| 1727735400 | 1.98 | 0.01 | 0.51 | 2.0299999 | 2.05 | 1.958 | 36933 |
| 1727476200 | 1.97 | -0.09 | -4.37 | 2.1 | 2.1 | 1.9 | 39053 |
| 1727389800 | 2.06 | 0.09 | 4.63 | 1.98 | 2.08 | 1.9601 | 29176 |
| 1727303400 | 1.9688 | -0.02 | -0.82 | 1.92 | 1.98 | 1.85 | 74424 |
| 1727217000 | 1.985 | 0.01 | 0.25 | 2.0299999 | 2.0299999 | 1.95 | 22434 |
| 1727130600 | 1.98 | -0.04 | -1.74 | 2 | 2.0395 | 1.97 | 21100 |
| 1726871400 | 2.015 | -0.03 | -1.37 | 2.0299999 | 2.0402999 | 1.96 | 31676 |
| 1726785000 | 2.0429 | 0.03 | 1.64 | 2.08 | 2.08 | 2 | 23436 |
| 1726698600 | 2.0099999 | -0.07 | -3.32 | 2.06 | 2.1 | 2.0099999 | 36694 |
| 1726612200 | 2.0791 | 0.08 | 3.96 | 2.02 | 2.09 | 1.96 | 30566 |
| 1726525800 | 2 | 0.03 | 1.78 | 1.97 | 2.04 | 1.97 | 44691 |
| 1726266600 | 1.965 | -0.02 | -0.76 | 2.08 | 2.1 | 1.9 | 85173 |
| 1726180200 | 1.98 | -0.06 | -2.94 | 2.02 | 2.11 | 1.95 | 47811 |
| 1726093800 | 2.04 | 0.11 | 5.70 | 1.93 | 2.23 | 1.93 | 122513 |
| 1726007400 | 1.93 | -0.04 | -2.03 | 1.95 | 1.97 | 1.86 | 72240 |
| 1725921000 | 1.97 | 0.13 | 7.07 | 1.84 | 1.98 | 1.8 | 79511 |
| 1725661800 | 1.84 | -0.2 | -9.80 | 2.02 | 2.07 | 1.82 | 179256 |
| 1725575400 | 2.04 | -0.08 | -3.77 | 2.12 | 2.165 | 2.0200999 | 112221 |
| 1725489000 | 2.12 | -0.09 | -4.07 | 2.21 | 2.3 | 2.12 | 119011 |
| 1725402600 | 2.21 | -0.06 | -2.64 | 2.24 | 2.39 | 2.21 | 133309 |
| 1725057000 | 2.27 | 0.07 | 3.18 | 2.22 | 2.2799999 | 2.21 | 83224 |
| 1724970600 | 2.2 | -0.32 | -12.70 | 2.31 | 2.42 | 2.1607 | 439686 |
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
Premium
