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 | 0.29 | 12.0833333333 | 2.4 | 2.76 | 2.295 | 872143 | 2.56740369 | CS |
| 4 | 0.43 | 19.0265486726 | 2.26 | 2.76 | 2.11 | 598608 | 2.3937465 | CS |
| 12 | 1.31 | 94.9275362319 | 1.38 | 2.76 | 1.33 | 555747 | 2.04383627 | CS |
| 26 | 1.68 | 166.336633663 | 1.01 | 2.76 | 0.8214 | 350509 | 1.75269935 | CS |
| 52 | 1.18 | 78.1456953642 | 1.51 | 2.76 | 0.8214 | 352046 | 1.49564806 | CS |
| 156 | 1.65 | 158.653846154 | 1.04 | 3.55 | 0.7 | 839079 | 1.73231665 | CS |
| 260 | -0.86 | -24.2253521127 | 3.55 | 7.02 | 0.7 | 784719 | 2.12060226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 2.69 | 0.02 | 0.75 | 2.7 | 2.7599999 | 2.62 | 910146 |
| 1738798200 | 2.67 | 0.15 | 5.95 | 2.55 | 2.71 | 2.55 | 1136856 |
| 1738711800 | 2.52 | 0.1 | 4.13 | 2.42 | 2.54 | 2.39 | 1093357 |
| 1738625400 | 2.42 | -0.01 | -0.41 | 2.36 | 2.465 | 2.325 | 870733 |
| 1738366200 | 2.43 | 0.05 | 2.10 | 2.4 | 2.455 | 2.295 | 349622 |
| 1738279800 | 2.38 | 0.01 | 0.42 | 2.37 | 2.4049999 | 2.34 | 267234 |
| 1738193400 | 2.37 | 0.06 | 2.60 | 2.33 | 2.3901 | 2.29 | 301801 |
| 1738107000 | 2.31 | 0.08 | 3.59 | 2.23 | 2.36 | 2.23 | 411788 |
| 1738020600 | 2.23 | -0.23 | -9.35 | 2.41 | 2.43 | 2.18 | 1206825 |
| 1737761400 | 2.46 | 0.09 | 3.80 | 2.5299999 | 2.54 | 2.43 | 518509 |
| 1737675000 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1737588600 | 2.37 | 0.04 | 1.72 | 2.36 | 2.39 | 2.3 | 411905 |
| 1737502200 | 2.33 | 0.11 | 4.95 | 2.2 | 2.345 | 2.2 | 704358 |
| 1737156600 | 2.22 | 0.03 | 1.37 | 2.15 | 2.24 | 2.15 | 279622 |
| 1737070200 | 2.19 | 0.02 | 0.92 | 2.19 | 2.215 | 2.12 | 511443 |
| 1736983800 | 2.17 | -0.01 | -0.46 | 2.17 | 2.21 | 2.12 | 336802 |
| 1736897400 | 2.18 | -0.02 | -0.91 | 2.2 | 2.2277 | 2.11 | 535498 |
| 1736811000 | 2.2 | -0.07 | -3.08 | 2.2599999 | 2.2599999 | 2.15 | 521473 |
| 1736551800 | 2.27 | 0 | 0.00 | 2.2599999 | 2.278 | 2.175 | 406966 |
| 1736379000 | 2.27 | 0.03 | 1.34 | 2.24 | 2.275 | 2.13 | 694961 |
| 1736292600 | 2.24 | 0.01 | 0.45 | 2.24 | 2.29 | 2.2 | 586128 |
| 1736206200 | 2.23 | 0.11 | 5.19 | 2.13 | 2.36 | 2.13 | 2161649 |
| 1735947000 | 2.12 | 0.15 | 7.61 | 1.98 | 2.13 | 1.97 | 1007605 |
| 1735860600 | 1.97 | 0.09 | 4.79 | 1.86 | 1.99 | 1.86 | 869059 |
| 1735687800 | 1.88 | -0.01 | -0.53 | 1.89 | 1.92 | 1.85 | 420678 |
| 1735601400 | 1.89 | 0.06 | 3.28 | 1.85 | 1.96 | 1.84 | 777444 |
| 1735342200 | 1.83 | 0.04 | 2.23 | 1.78 | 1.83 | 1.74 | 273076 |
| 1735255800 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.765 | 215619 |
| 1735077840 | 1.78 | 0.05 | 2.89 | 1.74 | 1.79 | 1.72 | 127659 |
| 1734996600 | 1.73 | -0.03 | -1.70 | 1.74 | 1.7953 | 1.685 | 341041 |
| 1734737400 | 1.76 | 0.02 | 1.15 | 1.69 | 1.785 | 1.69 | 334826 |
| 1734651000 | 1.74 | 0.03 | 1.75 | 1.72 | 1.74 | 1.65 | 307503 |
| 1734564600 | 1.71 | -0.03 | -1.72 | 1.6 | 1.77 | 1.6 | 344997 |
| 1734478200 | 1.74 | -0.01 | -0.57 | 1.76 | 1.79 | 1.655 | 447147 |
| 1734391800 | 1.75 | -0.04 | -2.23 | 1.77 | 1.825 | 1.75 | 212002 |
| 1734132600 | 1.79 | -0.02 | -0.83 | 1.82 | 1.82 | 1.75 | 656234 |
| 1734046200 | 1.805 | 0 | 0.28 | 1.8 | 1.82 | 1.785 | 539710 |
| 1733959800 | 1.8 | -0.03 | -1.64 | 1.83 | 1.83 | 1.78 | 446687 |
| 1733873400 | 1.83 | 0.07 | 3.98 | 1.8 | 1.83 | 1.76 | 639305 |
| 1733787000 | 1.76 | 0.07 | 4.14 | 1.73 | 1.77 | 1.71 | 645507 |
| 1733527800 | 1.69 | 0.05 | 3.36 | 1.65 | 1.7031 | 1.6399999 | 412856 |
| 1733441400 | 1.635 | 0.01 | 0.31 | 1.6299999 | 1.6399999 | 1.6 | 210119 |
| 1733355000 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.5701 | 488591 |
| 1733268600 | 1.6399999 | -0.03 | -1.80 | 1.65 | 1.67 | 1.6026 | 222251 |
| 1733182200 | 1.67 | -0.05 | -2.91 | 1.72 | 1.75 | 1.65 | 321717 |
| 1732917840 | 1.72 | 0.03 | 1.78 | 1.7 | 1.721 | 1.68 | 153467 |
| 1732750200 | 1.69 | 0.01 | 0.60 | 1.7 | 1.73 | 1.68 | 174487 |
| 1732663800 | 1.68 | -0.03 | -1.75 | 1.69 | 1.73 | 1.65 | 400832 |
| 1732577400 | 1.71 | 0.02 | 1.18 | 1.73 | 1.73 | 1.68 | 328114 |
| 1732318200 | 1.69 | 0.03 | 1.81 | 1.68 | 1.78 | 1.66 | 545617 |
| 1732231800 | 1.66 | -0.03 | -1.78 | 1.7 | 1.71 | 1.6 | 530355 |
| 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 |
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
