Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -5.15021459227 | 2.33 | 2.47 | 2.2 | 88047 | 2.37945613 | CS |
| 4 | 0.07 | 3.27102803738 | 2.14 | 2.47 | 2.12 | 40713 | 2.30773654 | CS |
| 12 | 1.02 | 85.7142857143 | 1.19 | 2.47 | 1.11 | 365062 | 1.88319369 | CS |
| 26 | 0.57 | 34.756097561 | 1.64 | 2.47 | 1.11 | 199354 | 1.8142471 | CS |
| 52 | 0.75 | 51.3698630137 | 1.46 | 2.47 | 1.11 | 118189 | 1.7848243 | CS |
| 156 | -1.44 | -39.4520547945 | 3.65 | 5.25 | 1.11 | 146678 | 2.90860595 | CS |
| 260 | 1.589 | 255.877616747 | 0.621 | 19.88 | 0.2501 | 280335 | 4.1994214 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 2.21 | 0.01 | 0.45 | 2.2 | 2.2189 | 2.16 | 64280 |
| 1734651000 | 2.2 | -0.13 | -5.58 | 2.29 | 2.3 | 2.2 | 28652 |
| 1734564600 | 2.33 | -0.14 | -5.67 | 2.47 | 2.47 | 2.3 | 30704 |
| 1734478200 | 2.47 | 0.1 | 4.22 | 2.41 | 2.47 | 2.38 | 147303 |
| 1734391800 | 2.37 | 0.07 | 3.04 | 2.29 | 2.45 | 2.29 | 169742 |
| 1734132600 | 2.3 | -0.02 | -0.86 | 2.33 | 2.3499 | 2.2599999 | 63834 |
| 1734046200 | 2.32 | 0.1 | 4.50 | 2.23 | 2.33 | 2.2139 | 49818 |
| 1733959800 | 2.22 | 0.01 | 0.50 | 2.24 | 2.24 | 2.208 | 10365 |
| 1733873400 | 2.209 | -0.01 | -0.50 | 2.23 | 2.24 | 2.2 | 15082 |
| 1733787000 | 2.22 | 0.01 | 0.23 | 2.24 | 2.25 | 2.17 | 86609 |
| 1733527800 | 2.215 | 0.02 | 0.91 | 2.17 | 2.22 | 2.17 | 24690 |
| 1733441400 | 2.195 | 0 | 0.23 | 2.22 | 2.22 | 2.17 | 20556 |
| 1733355000 | 2.19 | -0.01 | -0.45 | 2.18 | 2.22 | 2.18 | 9195 |
| 1733268600 | 2.2 | 0.02 | 0.92 | 2.18 | 2.2252 | 2.18 | 24471 |
| 1733182200 | 2.18 | -0.01 | -0.46 | 2.2 | 2.2 | 2.17 | 9223 |
| 1732917840 | 2.19 | 0.02 | 0.93 | 2.14 | 2.19 | 2.14 | 11715 |
| 1732750200 | 2.1699 | 0.01 | 0.46 | 2.17 | 2.17 | 2.13 | 8083 |
| 1732663800 | 2.16 | 0.02 | 0.93 | 2.17 | 2.17 | 2.12 | 16468 |
| 1732577400 | 2.14 | -0.02 | -0.93 | 2.17 | 2.17 | 2.13 | 40352 |
| 1732318200 | 2.16 | 0.01 | 0.23 | 2.14 | 2.17 | 2.1254 | 6688 |
| 1732231800 | 2.1549999 | 0.04 | 2.13 | 2.11 | 2.17 | 2.11 | 37110 |
| 1732145400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.2 | 2.08 | 52735 |
| 1732059000 | 2.15 | 0.03 | 1.42 | 2.11 | 2.2 | 2.11 | 207223 |
| 1731972600 | 2.12 | 0.02 | 1.19 | 2.13 | 2.13 | 2.085 | 25808 |
| 1731713400 | 2.095 | -0.01 | -0.48 | 2.07 | 2.12 | 2.07 | 10349 |
| 1731627000 | 2.105 | -0.05 | -2.09 | 2.15 | 2.15 | 2.08 | 105573 |
| 1731540600 | 2.15 | 0.08 | 3.86 | 2.12 | 2.15 | 2.06 | 68500 |
| 1731454200 | 2.07 | -0.01 | -0.48 | 2.08 | 2.15 | 2.07 | 145811 |
| 1731367800 | 2.08 | -0.05 | -2.35 | 2.11 | 2.1397 | 2.07 | 133956 |
| 1731108600 | 2.13 | 0 | 0.24 | 2.1 | 2.13 | 2.09 | 71277 |
| 1731022200 | 2.125 | 0.02 | 0.71 | 2.09 | 2.15 | 2.08 | 127715 |
| 1730935800 | 2.11 | 0.03 | 1.44 | 2.12 | 2.1429999 | 2.08 | 73203 |
| 1730849400 | 2.08 | -0.01 | -0.48 | 2.16 | 2.18 | 2.08 | 84419 |
| 1730763000 | 2.09 | -0.04 | -1.88 | 2.13 | 2.19 | 2.09 | 161147 |
| 1730500200 | 2.13 | -0.06 | -2.74 | 2.13 | 2.25 | 2.12 | 406232 |
| 1730413800 | 2.19 | 0.74 | 51.03 | 2.0099999 | 2.35 | 1.75 | 11172136 |
| 1730327400 | 1.45 | 0.08 | 5.84 | 1.35 | 1.46 | 1.32 | 195929 |
| 1730241000 | 1.37 | -0.04 | -2.84 | 1.37 | 2.09 | 1.26 | 6289573 |
| 1730154600 | 1.41 | 0.1 | 7.63 | 1.32 | 1.41 | 1.32 | 16039 |
| 1729895400 | 1.31 | 0.02 | 1.55 | 1.25 | 1.3899 | 1.25 | 8207 |
| 1729809000 | 1.29 | 0.05 | 4.03 | 1.24 | 1.3093999 | 1.24 | 16232 |
| 1729722600 | 1.24 | -0.13 | -9.48 | 1.37 | 1.37 | 1.22 | 30798 |
| 1729636200 | 1.3698999 | -0.05 | -3.53 | 1.44 | 1.44 | 1.3242 | 25834 |
| 1729549800 | 1.42 | 0 | 0.00 | 1.3799999 | 1.47 | 1.3799999 | 58197 |
| 1729290600 | 1.42 | 0.1 | 7.58 | 1.36 | 1.44 | 1.3408 | 105245 |
| 1729204200 | 1.32 | 0.09 | 7.32 | 1.26 | 1.3595 | 1.2504 | 56536 |
| 1729117800 | 1.23 | 0.04 | 3.35 | 1.2 | 1.27 | 1.1802 | 15998 |
| 1729031400 | 1.1901 | -0.01 | -0.83 | 1.2 | 1.22 | 1.18 | 4212 |
| 1728945000 | 1.2 | 0 | 0.00 | 1.2 | 1.24 | 1.18 | 8273 |
| 1728685800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.22 | 1.1757 | 10441 |
| 1728599400 | 1.18 | -0.01 | -1.21 | 1.19 | 1.2 | 1.1521999 | 6040 |
| 1728513000 | 1.1944999 | -0.07 | -5.20 | 1.23 | 1.26 | 1.1944999 | 10285 |
| 1728426600 | 1.26 | -0.04 | -3.07 | 1.31 | 1.31 | 1.23 | 18815 |
| 1728340200 | 1.2999 | 0.03 | 2.35 | 1.34 | 1.3799999 | 1.27 | 216444 |
| 1728081000 | 1.2701 | 0.04 | 3.26 | 1.22 | 1.4 | 1.22 | 362549 |
| 1727994600 | 1.23 | 0.08 | 6.60 | 1.17 | 1.35 | 1.1171 | 414293 |
| 1727908200 | 1.1539 | 0.02 | 2.12 | 1.12 | 1.1539 | 1.12 | 2714 |
| 1727821800 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.21 | 1.11 | 4400 |
| 1727735400 | 1.16 | -0.01 | -0.86 | 1.15 | 1.2 | 1.15 | 1299 |
| 1727476200 | 1.1701 | -0.03 | -2.49 | 1.19 | 1.19 | 1.16 | 3552 |
| 1727389800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 3112 |
| 1727303400 | 1.15 | -0.04 | -3.36 | 1.22 | 1.22 | 1.15 | 5915 |
| 1727217000 | 1.19 | 0.01 | 0.85 | 1.23 | 1.23 | 1.15 | 16033 |
| 1727130600 | 1.18 | 0.02 | 1.72 | 1.16 | 1.22 | 1.16 | 4590 |
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
