Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -5.58823529412 | 1.7 | 1.82 | 1.57 | 454948 | 1.70409636 | CS |
| 4 | -0.495 | -23.5714285714 | 2.1 | 2.1 | 1.48 | 672808 | 1.70893857 | CS |
| 12 | 0.435 | 37.1794871795 | 1.17 | 2.27 | 1.075 | 620745 | 1.72316746 | CS |
| 26 | -0.215 | -11.8131868132 | 1.82 | 2.27 | 1.06 | 509986 | 1.68472593 | CS |
| 52 | 0.6249 | 63.7588001224 | 0.9801 | 2.27 | 0.942 | 395135 | 1.56102609 | CS |
| 156 | -0.785 | -32.8451882845 | 2.39 | 2.84 | 0.942 | 425403 | 1.71118927 | CS |
| 260 | 0.245 | 18.0147058824 | 1.36 | 6.27 | 0.8561 | 590960 | 2.71173851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 1.62 | -0.12 | -6.90 | 1.75 | 1.75 | 1.57 | 625033 |
| 1732577400 | 1.74 | -0.05 | -2.79 | 1.78 | 1.78 | 1.66 | 494546 |
| 1732318200 | 1.79 | 0.1 | 5.92 | 1.71 | 1.82 | 1.67 | 461043 |
| 1732231800 | 1.69 | -0.02 | -1.17 | 1.71 | 1.7364 | 1.635 | 444805 |
| 1732145400 | 1.71 | 0.02 | 1.18 | 1.7 | 1.725 | 1.6500999 | 249313 |
| 1732059000 | 1.69 | -0.09 | -5.06 | 1.78 | 1.78 | 1.631 | 604959 |
| 1731972600 | 1.78 | 0.18 | 11.25 | 1.67 | 1.82 | 1.62 | 1136860 |
| 1731713400 | 1.6 | -0.03 | -1.84 | 1.6399999 | 1.67 | 1.585 | 418612 |
| 1731627000 | 1.6299999 | 0.1 | 6.54 | 1.48 | 1.6299999 | 1.48 | 527032 |
| 1731540600 | 1.53 | 0.01 | 0.66 | 1.55 | 1.62 | 1.5149999 | 433976 |
| 1731454200 | 1.52 | -0.09 | -5.59 | 1.59 | 1.61 | 1.48 | 1033096 |
| 1731367800 | 1.61 | -0.06 | -3.59 | 1.62 | 1.6599 | 1.56 | 768602 |
| 1731108600 | 1.67 | -0.1 | -5.65 | 1.74 | 1.75 | 1.6393 | 601329 |
| 1731022200 | 1.77 | 0.09 | 5.36 | 1.7 | 1.7851 | 1.6261 | 1048346 |
| 1730935800 | 1.68 | -0.07 | -4.00 | 1.61 | 1.75 | 1.6 | 757338 |
| 1730849400 | 1.75 | 0.02 | 1.16 | 1.77 | 1.8391 | 1.715 | 591288 |
| 1730763000 | 1.73 | -0.04 | -2.26 | 1.76 | 1.81 | 1.7 | 393177 |
| 1730500200 | 1.77 | -0.04 | -2.21 | 1.92 | 1.9353 | 1.72 | 1153688 |
| 1730413800 | 1.81 | -0.1 | -5.24 | 1.91 | 1.91 | 1.7401 | 883467 |
| 1730327400 | 1.91 | -0.17 | -8.17 | 2.1 | 2.1 | 1.85 | 829645 |
| 1730241000 | 2.08 | 0.03 | 1.46 | 2.05 | 2.17 | 2.035 | 744692 |
| 1730154600 | 2.05 | -0.14 | -6.39 | 2.18 | 2.19 | 2.0099999 | 959591 |
| 1729895400 | 2.19 | 0.19 | 9.50 | 2.0099999 | 2.27 | 1.94 | 2813597 |
| 1729809000 | 2 | 0.15 | 8.11 | 1.97 | 2.095 | 1.91 | 2997700 |
| 1729722600 | 1.85 | 0.03 | 1.65 | 1.79 | 2 | 1.73 | 2207218 |
| 1729636200 | 1.82 | 0.02 | 1.11 | 1.82 | 1.83 | 1.72 | 924581 |
| 1729549800 | 1.8 | 0.01 | 0.56 | 1.84 | 1.84 | 1.73 | 471274 |
| 1729290600 | 1.79 | 0.02 | 1.13 | 1.76 | 1.83 | 1.7 | 774688 |
| 1729204200 | 1.77 | 0.26 | 17.22 | 1.53 | 1.9 | 1.51 | 1980930 |
| 1729117800 | 1.51 | -0.04 | -2.58 | 1.58 | 1.59 | 1.48 | 446233 |
| 1729031400 | 1.55 | -0.02 | -1.27 | 1.54 | 1.585 | 1.52 | 193814 |
| 1728945000 | 1.57 | -0.04 | -2.48 | 1.59 | 1.6311 | 1.55 | 249706 |
| 1728685800 | 1.61 | 0.07 | 4.55 | 1.54 | 1.62 | 1.54 | 385598 |
| 1728599400 | 1.54 | 0.03 | 1.99 | 1.52 | 1.55 | 1.48 | 147927 |
| 1728513000 | 1.51 | 0.06 | 4.14 | 1.45 | 1.51 | 1.42 | 204657 |
| 1728426600 | 1.45 | -0.09 | -5.84 | 1.52 | 1.52 | 1.43 | 359697 |
| 1728340200 | 1.54 | -0.02 | -1.28 | 1.58 | 1.58 | 1.52 | 193190 |
| 1728081000 | 1.56 | 0.08 | 5.41 | 1.49 | 1.56 | 1.461 | 262986 |
| 1727994600 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5299 | 1.45 | 137911 |
| 1727908200 | 1.5 | 0.05 | 3.45 | 1.47 | 1.59 | 1.43 | 725838 |
| 1727821800 | 1.45 | 0.02 | 1.40 | 1.45 | 1.49 | 1.43 | 207950 |
| 1727735400 | 1.43 | -0.04 | -2.72 | 1.48 | 1.485 | 1.3799999 | 352506 |
| 1727476200 | 1.47 | -0.06 | -3.92 | 1.53 | 1.55 | 1.4 | 410411 |
| 1727389800 | 1.53 | 0.09 | 6.25 | 1.52 | 1.6 | 1.48 | 547648 |
| 1727303400 | 1.44 | -0.03 | -2.04 | 1.45 | 1.49 | 1.4 | 384868 |
| 1727217000 | 1.47 | 0.16 | 12.21 | 1.35 | 1.47 | 1.32 | 396341 |
| 1727130600 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3859999 | 1.2927 | 236358 |
| 1726871400 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.4 | 1.34 | 218832 |
| 1726785000 | 1.37 | 0.08 | 6.20 | 1.37 | 1.43 | 1.35 | 543911 |
| 1726698600 | 1.29 | -0.04 | -3.01 | 1.32 | 1.4 | 1.29 | 283589 |
| 1726612200 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.28 | 211620 |
| 1726525800 | 1.33 | -0.06 | -4.32 | 1.41 | 1.42 | 1.31 | 280418 |
| 1726266600 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.43 | 1.36 | 504232 |
| 1726180200 | 1.35 | 0.13 | 10.66 | 1.27 | 1.36 | 1.22 | 611694 |
| 1726093800 | 1.22 | 0.04 | 3.39 | 1.19 | 1.221 | 1.17 | 199047 |
| 1726007400 | 1.18 | 0.02 | 1.72 | 1.1399999 | 1.19 | 1.075 | 318958 |
| 1725921000 | 1.16 | -0.02 | -1.69 | 1.21 | 1.2101 | 1.1 | 447989 |
| 1725661800 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.15 | 172999 |
| 1725575400 | 1.21 | 0 | 0.41 | 1.23 | 1.2699 | 1.1942 | 120007 |
| 1725489000 | 1.205 | 0.03 | 2.12 | 1.17 | 1.23 | 1.17 | 157365 |
| 1725402600 | 1.18 | -0.1 | -7.81 | 1.24 | 1.28 | 1.18 | 222266 |
| 1725057000 | 1.28 | 0.02 | 1.59 | 1.27 | 1.2882 | 1.22 | 152185 |
| 1724970600 | 1.26 | -0.02 | -1.56 | 1.29 | 1.3001 | 1.1801 | 284863 |
| 1724884200 | 1.28 | -0.06 | -4.48 | 1.33 | 1.33 | 1.24 | 183711 |
| 1724797800 | 1.34 | -0.08 | -5.63 | 1.42 | 1.42 | 1.3 | 280876 |
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
