Premium
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 | 0.1033 | 7.37857142857 | 1.4 | 1.58 | 1.338 | 1257372 | 1.42563446 | CS |
| 4 | -0.2367 | -13.6034482759 | 1.74 | 1.85 | 1.338 | 1289572 | 1.57911382 | CS |
| 12 | -0.0767 | -4.85443037975 | 1.58 | 2.64 | 1.338 | 2096363 | 1.96692504 | CS |
| 26 | 0.2433 | 19.3095238095 | 1.26 | 2.64 | 1.07 | 1459897 | 1.757136 | CS |
| 52 | -0.6767 | -31.0412844037 | 2.18 | 2.64 | 1.05 | 1342966 | 1.62782376 | CS |
| 156 | -7.4967 | -83.2966666667 | 9 | 10.11 | 1.05 | 1158838 | 3.64795654 | CS |
| 260 | -38.4867 | -96.2408102026 | 39.99 | 39.99 | 1.05 | 895201 | 4.79298329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 1.5 | 0.04 | 2.74 | 1.46 | 1.54 | 1.45 | 1296113 |
| 1734737400 | 1.46 | 0.07 | 5.04 | 1.4 | 1.51 | 1.3799999 | 1320735 |
| 1734651000 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.43 | 1.37 | 1109585 |
| 1734564600 | 1.36 | -0.06 | -4.23 | 1.42 | 1.49 | 1.338 | 1463464 |
| 1734478200 | 1.42 | -0.03 | -2.07 | 1.4 | 1.45 | 1.355 | 1096963 |
| 1734391800 | 1.45 | -0.03 | -2.03 | 1.48 | 1.4999 | 1.42 | 931624 |
| 1734132600 | 1.48 | -0.08 | -5.13 | 1.55 | 1.575 | 1.465 | 2035852 |
| 1734046200 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.65 | 1.56 | 1061821 |
| 1733959800 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.67 | 1.61 | 1865025 |
| 1733873400 | 1.65 | -0.02 | -1.20 | 1.68 | 1.7 | 1.62 | 913364 |
| 1733787000 | 1.67 | 0.06 | 3.73 | 1.6399999 | 1.73 | 1.62 | 2419972 |
| 1733527800 | 1.61 | -0.01 | -0.62 | 1.62 | 1.67 | 1.575 | 1007494 |
| 1733441400 | 1.62 | -0.01 | -0.61 | 1.65 | 1.675 | 1.59 | 955040 |
| 1733355000 | 1.6299999 | -0.1 | -5.78 | 1.7 | 1.725 | 1.62 | 1266592 |
| 1733268600 | 1.73 | -0.01 | -0.57 | 1.73 | 1.77 | 1.685 | 975634 |
| 1733182200 | 1.74 | -0.05 | -2.79 | 1.76 | 1.79 | 1.71 | 1123293 |
| 1732917840 | 1.79 | 0.1 | 5.92 | 1.72 | 1.85 | 1.72 | 989060 |
| 1732750200 | 1.69 | 0.03 | 1.81 | 1.68 | 1.75 | 1.6500999 | 1352032 |
| 1732663800 | 1.66 | -0.1 | -5.68 | 1.74 | 1.75 | 1.65 | 1318200 |
| 1732577400 | 1.76 | 0.03 | 1.73 | 1.72 | 1.835 | 1.72 | 1982618 |
| 1732318200 | 1.73 | 0.07 | 4.22 | 1.7 | 1.775 | 1.67 | 1581867 |
| 1732231800 | 1.66 | 0 | 0.00 | 1.65 | 1.745 | 1.6399999 | 1039830 |
| 1732145400 | 1.66 | -0.04 | -2.35 | 1.72 | 1.75 | 1.6 | 1802086 |
| 1732059000 | 1.7 | 0.08 | 4.94 | 1.67 | 1.82 | 1.625 | 2067045 |
| 1731972600 | 1.62 | 0.04 | 2.53 | 1.61 | 1.7 | 1.585 | 1814638 |
| 1731713400 | 1.58 | -0.2 | -11.24 | 1.71 | 1.75 | 1.57 | 2421397 |
| 1731627000 | 1.78 | -0.21 | -10.55 | 1.95 | 1.95 | 1.73 | 3342162 |
| 1731540600 | 1.99 | 0.03 | 1.53 | 2 | 2.06 | 1.9 | 2005084 |
| 1731454200 | 1.96 | -0.1 | -4.85 | 1.99 | 2.02 | 1.91 | 2662585 |
| 1731367800 | 2.06 | -0.11 | -5.07 | 2.15 | 2.15 | 2.0099999 | 1525734 |
| 1731108600 | 2.17 | -0.12 | -5.24 | 2.29 | 2.29 | 2.1 | 1614519 |
| 1731022200 | 2.29 | 0.13 | 6.02 | 2.16 | 2.33 | 2.12 | 1605408 |
| 1730935800 | 2.16 | -0.14 | -6.09 | 2.2752 | 2.295 | 2.07 | 2260669 |
| 1730849400 | 2.3 | -0.02 | -0.86 | 2.27 | 2.35 | 2.2599999 | 1258812 |
| 1730763000 | 2.32 | -0.03 | -1.28 | 2.37 | 2.37 | 2.2414 | 1183238 |
| 1730500200 | 2.35 | -0.01 | -0.42 | 2.4 | 2.47 | 2.32 | 1125129 |
| 1730413800 | 2.36 | -0.15 | -5.98 | 2.5099999 | 2.5099999 | 2.24 | 2246426 |
| 1730327400 | 2.5099999 | 0.05 | 2.03 | 2.56 | 2.64 | 2.38 | 3621506 |
| 1730241000 | 2.46 | 0.16 | 6.96 | 2.39 | 2.5198999 | 2.31 | 3098970 |
| 1730154600 | 2.3 | 0.12 | 5.50 | 2.25 | 2.54 | 2.25 | 4342939 |
| 1729895400 | 2.18 | -0.02 | -0.91 | 2.25 | 2.365 | 2.1504 | 2518127 |
| 1729809000 | 2.2 | 0.09 | 4.27 | 2.16 | 2.2599999 | 2.06 | 2857185 |
| 1729722600 | 2.11 | -0.11 | -4.95 | 2.22 | 2.22 | 2.05 | 2184577 |
| 1729636200 | 2.22 | 0.25 | 12.69 | 2 | 2.3 | 1.98 | 5370692 |
| 1729549800 | 1.97 | 0.06 | 3.14 | 1.92 | 2 | 1.82 | 2722239 |
| 1729290600 | 1.91 | -0.09 | -4.50 | 2 | 2.015 | 1.895 | 1290711 |
| 1729204200 | 2 | -0.07 | -3.38 | 2.18 | 2.18 | 1.92 | 2440856 |
| 1729117800 | 2.07 | 0.11 | 5.61 | 1.92 | 2.14 | 1.9 | 2405774 |
| 1729031400 | 1.96 | -0.3 | -13.27 | 2.15 | 2.21 | 1.93 | 3251634 |
| 1728945000 | 2.2599999 | -0.16 | -6.61 | 2.49 | 2.5 | 2 | 5950544 |
| 1728685800 | 2.42 | 0.32 | 15.24 | 2.14 | 2.425 | 2.1111 | 5088366 |
| 1728599400 | 2.1 | 0.19 | 9.95 | 2.0299999 | 2.265 | 2.0099999 | 4963902 |
| 1728513000 | 1.91 | 0.18 | 10.40 | 1.83 | 1.99 | 1.73 | 3766929 |
| 1728426600 | 1.73 | -0.15 | -7.98 | 1.86 | 1.86 | 1.68 | 1394183 |
| 1728340200 | 1.88 | 0.25 | 15.34 | 1.73 | 1.99 | 1.72 | 3789497 |
| 1728081000 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.72 | 1.6 | 1038529 |
| 1727994600 | 1.62 | -0.01 | -0.61 | 1.6 | 1.6299999 | 1.5599 | 746617 |
| 1727908200 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.69 | 1.5636 | 1762265 |
| 1727821800 | 1.59 | -0.02 | -1.24 | 1.58 | 1.675 | 1.52 | 1038236 |
| 1727735400 | 1.61 | -0.02 | -1.23 | 1.65 | 1.685 | 1.57 | 1009461 |
| 1727476200 | 1.6299999 | -0.06 | -3.55 | 1.74 | 1.765 | 1.61 | 1682855 |
| 1727389800 | 1.69 | 0.14 | 9.03 | 1.54 | 1.695 | 1.54 | 1286105 |
| 1727303400 | 1.55 | 0.02 | 1.31 | 1.53 | 1.57 | 1.25 | 1767249 |
| 1727217000 | 1.53 | -0.15 | -8.93 | 1.7 | 1.7798 | 1.5 | 2856386 |
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
