Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 30.1587301587 | 1.26 | 1.75 | 1.26 | 969136 | 1.56912594 | CS |
| 4 | 0.6 | 57.6923076923 | 1.04 | 1.75 | 1.02 | 432775 | 1.41922303 | CS |
| 12 | 0.73 | 80.2197802198 | 0.91 | 1.75 | 0.9 | 240465 | 1.27582159 | CS |
| 26 | 0.44 | 36.6666666667 | 1.2 | 1.75 | 0.8214 | 273846 | 1.18917622 | CS |
| 52 | 0.27 | 19.7080291971 | 1.37 | 1.9 | 0.8214 | 307516 | 1.30557815 | CS |
| 156 | 0.66 | 67.3469387755 | 0.98 | 3.55 | 0.7 | 828773 | 1.67735499 | CS |
| 260 | 1.419 | 642.081447964 | 0.221 | 7.02 | 0.221 | 779718 | 2.08859804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 1.69 | 0.06 | 3.68 | 1.65 | 1.74 | 1.61 | 817971 |
| 1732059000 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.75 | 1.58 | 533660 |
| 1731972600 | 1.66 | 0.26 | 18.57 | 1.42 | 1.72 | 1.4 | 1717692 |
| 1731713400 | 1.4 | -0.01 | -0.71 | 1.3799999 | 1.41 | 1.33 | 328811 |
| 1731627000 | 1.41 | 0.17 | 13.71 | 1.26 | 1.41 | 1.26 | 1454645 |
| 1731540600 | 1.24 | -0.08 | -6.06 | 1.28 | 1.31 | 1.225 | 305066 |
| 1731454200 | 1.32 | 0.12 | 10.00 | 1.22 | 1.34 | 1.2 | 471640 |
| 1731367800 | 1.2 | 0.04 | 3.45 | 1.18 | 1.2099 | 1.18 | 215684 |
| 1731108600 | 1.16 | 0 | 0.00 | 1.17 | 1.22 | 1.16 | 161886 |
| 1731022200 | 1.16 | -0.06 | -4.92 | 1.19 | 1.24 | 1.16 | 331871 |
| 1730935800 | 1.22 | -0.08 | -6.15 | 1.33 | 1.33 | 1.22 | 136311 |
| 1730849400 | 1.3 | 0.02 | 1.56 | 1.3 | 1.32 | 1.27 | 159034 |
| 1730763000 | 1.28 | 0.03 | 2.40 | 1.26 | 1.36 | 1.26 | 969260 |
| 1730500200 | 1.25 | 0.08 | 6.43 | 1.19 | 1.26 | 1.17 | 294746 |
| 1730413800 | 1.1745 | -0.01 | -0.47 | 1.18 | 1.18 | 1.1399999 | 113323 |
| 1730327400 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 138011 |
| 1730241000 | 1.17 | 0.04 | 3.54 | 1.17 | 1.18 | 1.17 | 127823 |
| 1730154600 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1399999 | 1.07 | 236046 |
| 1729895400 | 1.08 | 0.05 | 4.85 | 1.03 | 1.09 | 1.03 | 129033 |
| 1729809000 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1.02 | 48006 |
| 1729722600 | 1.02 | -0.03 | -2.86 | 1.04 | 1.0492999 | 1.02 | 87294 |
| 1729636200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.085 | 1.01 | 297398 |
| 1729549800 | 1.06 | -0.03 | -2.75 | 1.08 | 1.09 | 1.05 | 187585 |
| 1729290600 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.0794999 | 74356 |
| 1729204200 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.0799 | 146423 |
| 1729117800 | 1.09 | 0.01 | 0.93 | 1.1 | 1.11 | 1.07 | 125266 |
| 1729031400 | 1.08 | 0.02 | 1.89 | 1.06 | 1.09 | 1.04 | 111018 |
| 1728945000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.084 | 1.04 | 127404 |
| 1728685800 | 1.08 | 0.08 | 8.00 | 1.02 | 1.08 | 1.01 | 288776 |
| 1728599400 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.9902 | 129217 |
| 1728513000 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.0063 | 100049 |
| 1728426600 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 0.99 | 102257 |
| 1728340200 | 1.02 | -0.06 | -5.56 | 1.05 | 1.066 | 1.01 | 170426 |
| 1728081000 | 1.08 | 0.07 | 6.93 | 1.07 | 1.08 | 1.02 | 116449 |
| 1727994600 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 55251 |
| 1727908200 | 1.02 | -0.03 | -2.86 | 1.04 | 1.05 | 1.02 | 46481 |
| 1727821800 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.0149999 | 62983 |
| 1727735400 | 1.02 | -0.03 | -2.86 | 1.05 | 1.08 | 1 | 247879 |
| 1727476200 | 1.05 | -0.02 | -1.87 | 1.06 | 1.11 | 1.05 | 239068 |
| 1727389800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.11 | 1.06 | 86392 |
| 1727303400 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1 | 1.07 | 74331 |
| 1727217000 | 1.08 | -0.04 | -3.57 | 1.11 | 1.1299999 | 1.08 | 132961 |
| 1727130600 | 1.12 | 0.02 | 1.82 | 1.12 | 1.137 | 1.09 | 88489 |
| 1726871400 | 1.1 | -0.05 | -4.35 | 1.15 | 1.165 | 1.1 | 124337 |
| 1726785000 | 1.15 | 0.06 | 5.50 | 1.15 | 1.16 | 1.12 | 110426 |
| 1726698600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.15 | 1.09 | 172658 |
| 1726612200 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.07 | 150217 |
| 1726525800 | 1.09 | 0.04 | 3.81 | 1.07 | 1.09 | 1.06 | 82746 |
| 1726266600 | 1.05 | -0.01 | -0.94 | 1.04 | 1.09 | 1.04 | 89589 |
| 1726180200 | 1.06 | 0.02 | 1.92 | 1.06 | 1.1 | 1.01 | 152008 |
| 1726093800 | 1.04 | 0.02 | 1.96 | 1.04 | 1.05 | 1 | 119203 |
| 1726007400 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.9902 | 116259 |
| 1725921000 | 1.01 | 0.01 | 1.00 | 0.98 | 1.04 | 0.98 | 140594 |
| 1725661800 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 0.9935 | 68828 |
| 1725575400 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 1.01 | 74062 |
| 1725489000 | 1.01 | -0.06 | -5.61 | 1.05 | 1.07 | 1 | 199939 |
| 1725402600 | 1.07 | 0.13 | 13.32 | 0.96 | 1.1 | 0.96 | 628296 |
| 1725057000 | 0.9442 | 0.0341 | 3.75 | 0.91 | 0.9442 | 0.9 | 128217 |
| 1724970600 | 0.9101 | 0.0101 | 1.12 | 0.91 | 0.93 | 0.9 | 126417 |
| 1724884200 | 0.9 | -0.0114 | -1.25 | 0.93 | 0.949503 | 0.89 | 206940 |
| 1724797800 | 0.9114 | -0.0086 | -0.93 | 0.92 | 0.92 | 0.91 | 124883 |
| 1724711400 | 0.92 | -0.0477 | -4.93 | 0.9694 | 0.9694 | 0.8955 | 196615 |
| 1724452200 | 0.9677 | 0.0292 | 3.11 | 0.9507 | 0.97 | 0.95 | 92550 |
| 1724365800 | 0.9385 | -0.0314 | -3.24 | 0.96 | 0.9699 | 0.92 | 120778 |
| 1724279400 | 0.9699 | 0.0189 | 1.99 | 0.96 | 0.97 | 0.95 | 90275 |
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
