Premium
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 | 0.25 | 8.33333333333 | 3 | 3.29 | 2.93 | 5192785 | 3.13536627 | CS |
| 4 | 0.12 | 3.8338658147 | 3.13 | 3.29 | 2.92 | 4253254 | 3.10709049 | CS |
| 12 | -0.62 | -16.0206718346 | 3.87 | 4.14 | 2.87 | 3836270 | 3.25693547 | CS |
| 26 | 0.16 | 5.17799352751 | 3.09 | 5.32 | 2.87 | 3163564 | 3.72259451 | CS |
| 52 | 0.92 | 39.4849785408 | 2.33 | 5.32 | 2.2207 | 2462783 | 3.60318446 | CS |
| 156 | 0.09 | 2.84810126582 | 3.16 | 5.32 | 1.99 | 1705669 | 3.22680079 | CS |
| 260 | -1.7 | -34.3434343434 | 4.95 | 9 | 1.5 | 1658246 | 4.03090556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 3.2799999 | 0.13 | 4.13 | 3.16 | 3.3 | 3.15 | 5215190 |
| 1738625400 | 3.15 | 0.01 | 0.32 | 3.07 | 3.2488 | 3.04 | 5745579 |
| 1738366200 | 3.14 | -0.08 | -2.48 | 3.2799999 | 3.2799999 | 3.1 | 5228929 |
| 1738279800 | 3.22 | 0.12 | 3.87 | 3.18 | 3.29 | 3.14 | 5974727 |
| 1738193400 | 3.1 | 0.08 | 2.65 | 2.99 | 3.11 | 2.99 | 5325235 |
| 1738107000 | 3.02 | 0.03 | 1.00 | 3 | 3.035 | 2.93 | 3689453 |
| 1738020600 | 2.99 | -0.13 | -4.17 | 3.05 | 3.065 | 2.95 | 3863609 |
| 1737761400 | 3.12 | 0.02 | 0.65 | 3.09 | 3.14 | 3.07 | 3401247 |
| 1737675000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737588600 | 3.1 | -0.07 | -2.21 | 3.18 | 3.18 | 3.09 | 3023673 |
| 1737502200 | 3.17 | 0.09 | 2.92 | 3.13 | 3.25 | 3.115 | 5420876 |
| 1737156600 | 3.08 | 0.02 | 0.65 | 3.04 | 3.14 | 2.98 | 3801581 |
| 1737070200 | 3.06 | -0.14 | -4.38 | 3.2 | 3.2698999 | 3.06 | 3668342 |
| 1736983800 | 3.2 | 0.04 | 1.27 | 3.17 | 3.21 | 3.0616 | 4448524 |
| 1736897400 | 3.16 | 0.22 | 7.48 | 2.98 | 3.18 | 2.95 | 5031679 |
| 1736811000 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.02 | 2.92 | 2722135 |
| 1736551800 | 3.02 | -0.04 | -1.31 | 3.11 | 3.14 | 3.0099999 | 4551252 |
| 1736379000 | 3.06 | -0.03 | -0.97 | 3.13 | 3.14 | 3.0099999 | 2943927 |
| 1736292600 | 3.09 | 0.04 | 1.31 | 3.13 | 3.1988 | 3.06 | 3464547 |
| 1736206200 | 3.05 | -0.02 | -0.65 | 3.1 | 3.15 | 3.035 | 2458459 |
| 1735947000 | 3.07 | -0.08 | -2.54 | 3.15 | 3.1549999 | 3.05 | 1825500 |
| 1735860600 | 3.15 | 0.15 | 5.00 | 3.04 | 3.18 | 3.04 | 2828072 |
| 1735687800 | 3 | 0.09 | 3.09 | 2.92 | 3.05 | 2.91 | 2329876 |
| 1735601400 | 2.91 | -0.09 | -3.00 | 2.98 | 3.0099999 | 2.88 | 3797827 |
| 1735342200 | 3 | -0.06 | -1.96 | 3.04 | 3.04 | 2.95 | 1794812 |
| 1735255800 | 3.06 | 0.02 | 0.66 | 3.04 | 3.08 | 3.0299999 | 1781399 |
| 1735077840 | 3.04 | 0.04 | 1.33 | 3.0099999 | 3.06 | 2.9599 | 1927581 |
| 1734996600 | 3 | 0.02 | 0.67 | 2.99 | 3.02 | 2.97 | 3050384 |
| 1734737400 | 2.98 | 0.01 | 0.34 | 3 | 3.05 | 2.96 | 3978645 |
| 1734651000 | 2.97 | 0.09 | 3.13 | 2.9 | 3.0299999 | 2.9 | 5075524 |
| 1734564600 | 2.88 | -0.19 | -6.19 | 3.06 | 3.07 | 2.87 | 3363433 |
| 1734478200 | 3.07 | 0.05 | 1.66 | 3.0099999 | 3.08 | 2.99 | 2259760 |
| 1734391800 | 3.02 | -0.03 | -0.98 | 3.11 | 3.11 | 2.99 | 2310455 |
| 1734132600 | 3.05 | -0.09 | -2.87 | 3.11 | 3.125 | 3.025 | 2456098 |
| 1734046200 | 3.14 | -0.15 | -4.56 | 3.25 | 3.25 | 3.13 | 1899242 |
| 1733959800 | 3.29 | 0.09 | 2.81 | 3.23 | 3.32 | 3.215 | 2536955 |
| 1733873400 | 3.2 | -0.03 | -0.93 | 3.25 | 3.2799999 | 3.19 | 2063815 |
| 1733787000 | 3.23 | 0.09 | 2.87 | 3.27 | 3.44 | 3.21 | 5560885 |
| 1733527800 | 3.14 | -0.08 | -2.48 | 3.18 | 3.2 | 3.1 | 1660041 |
| 1733441400 | 3.22 | 0.1 | 3.21 | 3.12 | 3.24 | 3.12 | 3466460 |
| 1733355000 | 3.12 | -0.14 | -4.29 | 3.2599999 | 3.2799999 | 3.11 | 4587768 |
| 1733268600 | 3.2599999 | 0.03 | 0.93 | 3.24 | 3.32 | 3.24 | 3372274 |
| 1733182200 | 3.23 | -0.06 | -1.82 | 3.2799999 | 3.2799999 | 3.205 | 1754599 |
| 1732917840 | 3.29 | 0.03 | 0.92 | 3.29 | 3.33 | 3.25 | 2831842 |
| 1732750200 | 3.2599999 | -0.06 | -1.81 | 3.35 | 3.35 | 3.24 | 2961138 |
| 1732663800 | 3.32 | -0.02 | -0.60 | 3.35 | 3.36 | 3.285 | 3257601 |
| 1732577400 | 3.34 | -0.08 | -2.34 | 3.36 | 3.365 | 3.3 | 3696846 |
| 1732318200 | 3.42 | 0.05 | 1.48 | 3.46 | 3.46 | 3.345 | 5808003 |
| 1732231800 | 3.37 | -0.19 | -5.34 | 3.41 | 3.4975 | 3.2801 | 11611847 |
| 1732145400 | 3.56 | -0.49 | -12.10 | 3.46 | 3.59 | 3.21 | 15651664 |
| 1732059000 | 4.05 | -0.04 | -0.98 | 4.13 | 4.13 | 3.98 | 2590689 |
| 1731972600 | 4.09 | 0.19 | 4.87 | 4.0199999 | 4.14 | 4.01 | 3216247 |
| 1731713400 | 3.9 | -0.08 | -2.01 | 3.91 | 3.96 | 3.83 | 3671299 |
| 1731627000 | 3.98 | 0.09 | 2.31 | 3.85 | 4.0199999 | 3.84 | 4820845 |
| 1731540600 | 3.89 | -0.06 | -1.52 | 4 | 4.03 | 3.89 | 2604390 |
| 1731454200 | 3.95 | 0.05 | 1.28 | 3.87 | 3.98 | 3.85 | 3990986 |
| 1731367800 | 3.9 | -0.23 | -5.57 | 4.07 | 4.22 | 3.8 | 4733174 |
| 1731108600 | 4.13 | -0.46 | -10.02 | 4.5199999 | 4.58 | 4.0199999 | 4444455 |
| 1731022200 | 4.59 | 0.15 | 3.38 | 4.54 | 4.6449999 | 4.5 | 3414154 |
| 1730935800 | 4.44 | -0.09 | -1.99 | 4.38 | 4.57 | 4.3099999 | 3578626 |
| 1730849400 | 4.53 | 0.02 | 0.44 | 4.57 | 4.67 | 4.51 | 1831032 |
| 1730763000 | 4.51 | -0.1 | -2.17 | 4.62 | 4.6449999 | 4.51 | 1925103 |
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
