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 | 0.02 | 0.738007380074 | 2.71 | 2.87 | 2.645 | 298358 | 2.76158642 | CS |
| 4 | -0.54 | -16.5137614679 | 3.27 | 3.4 | 2.645 | 262318 | 2.99003401 | CS |
| 12 | 0.04 | 1.48698884758 | 2.69 | 3.4 | 2.4539 | 333192 | 2.80933217 | CS |
| 26 | -0.17 | -5.86206896552 | 2.9 | 4.08 | 2.4539 | 347125 | 3.09727338 | CS |
| 52 | -0.04 | -1.4440433213 | 2.77 | 4.08 | 2.32 | 357705 | 3.05722841 | CS |
| 156 | -4.63 | -62.9076086957 | 7.36 | 8.12 | 2.32 | 276350 | 3.69234195 | CS |
| 260 | -2.36 | -46.3654223969 | 5.09 | 13.5 | 2.32 | 273278 | 5.54664493 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 2.73 | -0.05 | -1.80 | 2.7799999 | 2.9 | 2.705 | 295004 |
| 1741303800 | 2.7799999 | -0.09 | -3.14 | 2.83 | 2.87 | 2.7599999 | 246413 |
| 1741217400 | 2.87 | 0.18 | 6.69 | 2.69 | 2.87 | 2.66 | 430625 |
| 1741131000 | 2.69 | 0.01 | 0.37 | 2.75 | 2.755 | 2.645 | 353140 |
| 1741044600 | 2.68 | -0.07 | -2.55 | 2.7599999 | 2.84 | 2.665 | 294207 |
| 1740785400 | 2.75 | -0.03 | -1.08 | 2.71 | 2.765 | 2.68 | 167405 |
| 1740699000 | 2.7799999 | -0.09 | -3.14 | 2.81 | 2.83 | 2.7599999 | 195389 |
| 1740612600 | 2.87 | 0.04 | 1.41 | 2.79 | 2.89 | 2.79 | 295805 |
| 1740526200 | 2.83 | -0.09 | -3.08 | 2.92 | 2.92 | 2.795 | 398052 |
| 1740439800 | 2.92 | -0.05 | -1.68 | 2.95 | 2.9893 | 2.82 | 241671 |
| 1740180600 | 2.97 | -0.18 | -5.71 | 3.13 | 3.15 | 2.94 | 313384 |
| 1740094200 | 3.15 | 0.03 | 0.96 | 3.11 | 3.205 | 3.11 | 133548 |
| 1740007800 | 3.12 | -0.09 | -2.80 | 3.21 | 3.215 | 3.08 | 263390 |
| 1739921400 | 3.21 | -0.01 | -0.31 | 3.24 | 3.29 | 3.2 | 204265 |
| 1739575800 | 3.22 | -0.15 | -4.45 | 3.37 | 3.37 | 3.22 | 284618 |
| 1739489400 | 3.37 | 0.05 | 1.51 | 3.35 | 3.37 | 3.3001 | 110842 |
| 1739403000 | 3.32 | 0.06 | 1.84 | 3.2599999 | 3.355 | 3.2376999 | 145366 |
| 1739316600 | 3.2599999 | -0.02 | -0.61 | 3.2799999 | 3.29 | 3.19 | 243114 |
| 1739230200 | 3.2799999 | 0.03 | 0.92 | 3.2799999 | 3.4 | 3.25 | 341541 |
| 1738971000 | 3.25 | 0.03 | 0.93 | 3.27 | 3.3 | 3.215 | 333353 |
| 1738884600 | 3.22 | -0.07 | -2.13 | 3.25 | 3.25 | 3.18 | 245720 |
| 1738798200 | 3.29 | 0.25 | 8.22 | 3.1 | 3.34 | 3.08 | 618846 |
| 1738711800 | 3.04 | 0.15 | 5.19 | 2.93 | 3.08 | 2.915 | 463466 |
| 1738625400 | 2.89 | 0.04 | 1.40 | 2.86 | 2.93 | 2.84 | 316316 |
| 1738366200 | 2.85 | -0.08 | -2.73 | 2.95 | 2.955 | 2.845 | 353447 |
| 1738279800 | 2.93 | 0.15 | 5.40 | 2.8 | 2.95 | 2.795 | 386105 |
| 1738193400 | 2.7799999 | 0.04 | 1.46 | 2.74 | 2.79 | 2.715 | 215294 |
| 1738107000 | 2.74 | 0.03 | 1.11 | 2.72 | 2.77 | 2.695 | 294380 |
| 1738020600 | 2.71 | -0.09 | -3.21 | 2.7599999 | 2.7599999 | 2.665 | 391871 |
| 1737761400 | 2.8 | 0.15 | 5.66 | 2.67 | 2.8 | 2.66 | 500119 |
| 1737675000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737588600 | 2.65 | -0.02 | -0.75 | 2.7 | 2.71 | 2.63 | 228196 |
| 1737502200 | 2.67 | -0.04 | -1.48 | 2.68 | 2.745 | 2.67 | 312534 |
| 1737156600 | 2.71 | -0.04 | -1.45 | 2.74 | 2.7599999 | 2.67 | 421062 |
| 1737070200 | 2.75 | 0.03 | 1.10 | 2.73 | 2.79 | 2.73 | 224989 |
| 1736983800 | 2.72 | 0.06 | 2.26 | 2.67 | 2.75 | 2.63 | 321839 |
| 1736897400 | 2.66 | 0.13 | 5.14 | 2.54 | 2.67 | 2.5299999 | 222366 |
| 1736811000 | 2.5299999 | -0.09 | -3.44 | 2.59 | 2.61 | 2.52 | 279376 |
| 1736551800 | 2.62 | 0 | 0.00 | 2.67 | 2.74 | 2.62 | 374599 |
| 1736379000 | 2.62 | 0.06 | 2.34 | 2.58 | 2.65 | 2.5299999 | 332786 |
| 1736292600 | 2.56 | -0.01 | -0.39 | 2.6 | 2.68 | 2.56 | 183021 |
| 1736206200 | 2.57 | -0.09 | -3.38 | 2.66 | 2.6801 | 2.57 | 177940 |
| 1735947000 | 2.66 | -0.07 | -2.56 | 2.73 | 2.73 | 2.6549999 | 278470 |
| 1735860600 | 2.73 | 0.22 | 8.76 | 2.54 | 2.75 | 2.5 | 480799 |
| 1735687800 | 2.5099999 | -0.03 | -1.18 | 2.5099999 | 2.54 | 2.485 | 296279 |
| 1735601400 | 2.54 | -0.03 | -1.17 | 2.52 | 2.56 | 2.4539 | 425404 |
| 1735342200 | 2.57 | -0.06 | -2.28 | 2.57 | 2.6 | 2.55 | 323985 |
| 1735255800 | 2.63 | 0.09 | 3.54 | 2.58 | 2.64 | 2.55 | 275097 |
| 1735077840 | 2.54 | 0.03 | 1.20 | 2.55 | 2.56 | 2.511 | 100591 |
| 1734996600 | 2.5099999 | -0.06 | -2.33 | 2.54 | 2.57 | 2.5099999 | 276917 |
| 1734737400 | 2.57 | 0.01 | 0.39 | 2.56 | 2.645 | 2.54 | 357222 |
| 1734651000 | 2.56 | -0.1 | -3.76 | 2.69 | 2.7199 | 2.535 | 463838 |
| 1734564600 | 2.66 | -0.13 | -4.66 | 2.7799999 | 2.815 | 2.65 | 521189 |
| 1734478200 | 2.79 | 0.02 | 0.72 | 2.72 | 2.845 | 2.72 | 438754 |
| 1734391800 | 2.77 | 0.03 | 1.09 | 2.7599999 | 2.81 | 2.72 | 345060 |
| 1734132600 | 2.74 | 0.03 | 1.11 | 2.69 | 2.86 | 2.62 | 1610224 |
| 1734046200 | 2.71 | -0.12 | -4.24 | 2.79 | 2.81 | 2.71 | 251728 |
| 1733959800 | 2.83 | 0.05 | 1.80 | 2.79 | 2.8982 | 2.7799999 | 333469 |
| 1733873400 | 2.7799999 | -0.01 | -0.36 | 2.81 | 2.85 | 2.75 | 330188 |
| 1733787000 | 2.79 | 0.06 | 2.20 | 2.83 | 2.95 | 2.7799999 | 712739 |
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
