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 | -0.055 | -2.61904761905 | 2.1 | 2.12 | 1.96 | 435487 | 2.03769717 | CS |
| 4 | 0.115 | 5.9585492228 | 1.93 | 2.27 | 1.82 | 348662 | 2.02909471 | CS |
| 12 | -0.215 | -9.51327433628 | 2.26 | 2.3399 | 1.82 | 227393 | 2.03003027 | CS |
| 26 | -0.065 | -3.08056872038 | 2.11 | 2.46 | 1.66 | 234233 | 1.98699581 | CS |
| 52 | 0.505 | 32.7922077922 | 1.54 | 3.29 | 1.505 | 258341 | 2.20794714 | CS |
| 156 | -4.375 | -68.1464174455 | 6.42 | 7.22 | 1.33 | 261112 | 2.44901177 | CS |
| 260 | -1.6717 | -44.9780719455 | 3.7167 | 10.3 | 1.33 | 280970 | 3.95031855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 2.045 | -0.01 | -0.24 | 2.05 | 2.1 | 2.025 | 247698 |
| 1732231800 | 2.05 | 0.02 | 0.99 | 2.02 | 2.11 | 2.02 | 800304 |
| 1732145400 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.055 | 2.0099999 | 212435 |
| 1732059000 | 2.05 | 0.05 | 2.50 | 1.96 | 2.085 | 1.96 | 530304 |
| 1731972600 | 2 | -0.04 | -1.96 | 2.06 | 2.12 | 1.98 | 404900 |
| 1731713400 | 2.04 | -0.05 | -2.39 | 2.1 | 2.1 | 2.0099999 | 229491 |
| 1731627000 | 2.09 | -0.11 | -5.00 | 2.2 | 2.22 | 2.075 | 292148 |
| 1731540600 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.27 | 2.1349999 | 652993 |
| 1731454200 | 2.2599999 | 0.41 | 22.16 | 1.91 | 2.2599999 | 1.83 | 992093 |
| 1731367800 | 1.85 | -0.02 | -1.07 | 1.87 | 1.95 | 1.83 | 480339 |
| 1731108600 | 1.87 | 0.03 | 1.63 | 1.89 | 1.93 | 1.82 | 430263 |
| 1731022200 | 1.84 | -0.11 | -5.64 | 1.94 | 1.96 | 1.82 | 541473 |
| 1730935800 | 1.95 | 0 | 0.00 | 2.0099999 | 2.02 | 1.92 | 461549 |
| 1730849400 | 1.95 | 0.02 | 1.04 | 1.95 | 1.95 | 1.92 | 105218 |
| 1730763000 | 1.93 | -0.01 | -0.52 | 1.92 | 1.99 | 1.91 | 100129 |
| 1730500200 | 1.94 | -0.02 | -1.02 | 1.98 | 1.98 | 1.91 | 98689 |
| 1730413800 | 1.96 | 0.01 | 0.51 | 1.95 | 1.99 | 1.88 | 233988 |
| 1730327400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.94 | 60702 |
| 1730241000 | 1.95 | -0.01 | -0.51 | 1.97 | 1.9791 | 1.93 | 65979 |
| 1730154600 | 1.96 | 0.07 | 3.70 | 1.92 | 1.97 | 1.91 | 119624 |
| 1729895400 | 1.89 | -0.02 | -1.05 | 1.93 | 1.95 | 1.88 | 160610 |
| 1729809000 | 1.91 | -0.01 | -0.52 | 1.93 | 1.96 | 1.89 | 67292 |
| 1729722600 | 1.92 | -0.03 | -1.54 | 1.92 | 1.95 | 1.86 | 412644 |
| 1729636200 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.92 | 70424 |
| 1729549800 | 1.96 | 0.02 | 1.03 | 1.96 | 1.98 | 1.91 | 97459 |
| 1729290600 | 1.94 | 0.04 | 2.11 | 1.9 | 1.95 | 1.9 | 118934 |
| 1729204200 | 1.9 | -0.04 | -2.06 | 1.95 | 1.95 | 1.9 | 110238 |
| 1729117800 | 1.94 | 0.04 | 2.11 | 1.94 | 1.95 | 1.91 | 95775 |
| 1729031400 | 1.9 | -0.02 | -1.04 | 1.92 | 1.94 | 1.87 | 258255 |
| 1728945000 | 1.92 | -0.06 | -3.03 | 1.97 | 1.99 | 1.92 | 92416 |
| 1728685800 | 1.98 | 0.07 | 3.66 | 1.91 | 2 | 1.91 | 101791 |
| 1728599400 | 1.91 | -0.02 | -1.04 | 1.92 | 1.9727 | 1.875 | 169174 |
| 1728513000 | 1.93 | 0.03 | 1.58 | 1.9 | 1.96 | 1.9 | 71563 |
| 1728426600 | 1.9 | -0.07 | -3.55 | 1.96 | 1.995 | 1.89 | 250360 |
| 1728340200 | 1.97 | -0.07 | -3.43 | 2.0099999 | 2.025 | 1.96 | 76399 |
| 1728081000 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.04 | 1.965 | 71457 |
| 1727994600 | 1.98 | 0.03 | 1.54 | 1.96 | 2.085 | 1.9336 | 201633 |
| 1727908200 | 1.95 | 0.04 | 2.09 | 1.9 | 1.99 | 1.89 | 95923 |
| 1727821800 | 1.91 | -0.13 | -6.37 | 2.02 | 2.0699 | 1.91 | 243079 |
| 1727735400 | 2.04 | -0.01 | -0.49 | 2.06 | 2.07 | 1.97 | 76340 |
| 1727476200 | 2.05 | 0.04 | 1.99 | 2.02 | 2.07 | 1.9867 | 104471 |
| 1727389800 | 2.0099999 | 0.02 | 1.01 | 2 | 2.065 | 1.98 | 180638 |
| 1727303400 | 1.99 | 0.08 | 4.19 | 1.94 | 2.035 | 1.93 | 126349 |
| 1727217000 | 1.91 | -0.03 | -1.55 | 1.94 | 1.9574 | 1.91 | 147496 |
| 1727130600 | 1.94 | -0.17 | -8.06 | 2.1 | 2.1 | 1.94 | 229070 |
| 1726871400 | 2.11 | 0.11 | 5.50 | 2 | 2.19 | 1.89 | 621738 |
| 1726785000 | 2 | 0.05 | 2.56 | 1.98 | 2.04 | 1.91 | 210329 |
| 1726698600 | 1.95 | -0.1 | -4.88 | 2.05 | 2.09 | 1.95 | 211131 |
| 1726612200 | 2.05 | -0.13 | -5.96 | 2.18 | 2.19 | 2.04 | 208692 |
| 1726525800 | 2.18 | 0.01 | 0.46 | 2.18 | 2.185 | 2.065 | 154638 |
| 1726266600 | 2.17 | -0.03 | -1.36 | 2.21 | 2.21 | 2.08 | 163455 |
| 1726180200 | 2.2 | 0.02 | 0.92 | 2.21 | 2.255 | 2.145 | 184854 |
| 1726093800 | 2.18 | 0 | 0.00 | 2.17 | 2.2 | 2.08 | 178765 |
| 1726007400 | 2.18 | 0.01 | 0.46 | 2.16 | 2.23 | 2.13 | 181554 |
| 1725921000 | 2.17 | 0.06 | 2.84 | 2.13 | 2.2 | 2.12 | 189103 |
| 1725661800 | 2.11 | -0.08 | -3.65 | 2.21 | 2.23 | 2.11 | 155734 |
| 1725575400 | 2.19 | -0.06 | -2.67 | 2.24 | 2.245 | 2.19 | 74380 |
| 1725489000 | 2.25 | 0.01 | 0.45 | 2.22 | 2.32 | 2.2 | 159609 |
| 1725402600 | 2.24 | -0.03 | -1.32 | 2.2799999 | 2.3399 | 2.21 | 176932 |
| 1725057000 | 2.27 | -0.02 | -0.87 | 2.2599999 | 2.31 | 2.2201 | 102848 |
| 1724970600 | 2.29 | 0.07 | 3.15 | 2.2599999 | 2.3 | 2.2399 | 123180 |
| 1724884200 | 2.22 | -0.11 | -4.72 | 2.3 | 2.3 | 2.2099 | 148116 |
| 1724797800 | 2.33 | -0.02 | -0.85 | 2.33 | 2.4 | 2.282 | 150106 |
| 1724711400 | 2.35 | 0.06 | 2.62 | 2.37 | 2.46 | 2.32 | 399878 |
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
