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 | -0.35 | -8.86075949367 | 3.95 | 4.0399 | 3.25 | 791624 | 3.8 | DE |
| 4 | -0.7 | -16.2790697674 | 4.3 | 4.8 | 3.25 | 807174 | 4.11807461 | DE |
| 12 | 1.85 | 105.714285714 | 1.75 | 4.8 | 1.25 | 828590 | 3.27128825 | DE |
| 26 | 1.85 | 105.714285714 | 1.75 | 4.8 | 1.25 | 489469 | 2.91625733 | DE |
| 52 | 1.7 | 89.4736842105 | 1.9 | 4.8 | 1.25 | 427163 | 2.73269583 | DE |
| 156 | -1.5 | -29.4117647059 | 5.1 | 38 | 0.8 | 250026 | 2.49208759 | DE |
| 260 | 1.25 | 53.1914893617 | 2.35 | 38.77 | 0.8 | 320793 | 6.74797777 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735576260 | 3.6 | -0.2 | -5.26 | 3.8 | 3.85 | 3.25 | 530062 |
| 1735313700 | 3.8 | 0 | 0.00 | 3.8 | 3.9 | 3.5 | 463481 |
| 1735057680 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734971280 | 3.8 | -0.3 | -7.32 | 3.95 | 4.0399 | 3.55 | 1119766 |
| 1734712200 | 4.1 | 0.1 | 2.50 | 4 | 4.25 | 3.85 | 448586 |
| 1734622440 | 4 | -0.5 | -11.11 | 4.4 | 4.49 | 3.86 | 1265500 |
| 1734536340 | 4.5 | 0.55 | 13.92 | 3.95 | 4.74 | 3.85 | 1543817 |
| 1734449880 | 3.95 | 0 | 0.00 | 3.95 | 4.1 | 3.8 | 273970 |
| 1734366420 | 3.95 | 0 | 0.00 | 3.95 | 4.1 | 3.8 | 343566 |
| 1734104460 | 3.95 | 0.05 | 1.28 | 3.9 | 4.1 | 3.8 | 391875 |
| 1734020880 | 3.9 | 0 | 0.00 | 3.95 | 4.16 | 3.72 | 203918 |
| 1733931060 | 3.9 | 0 | 0.00 | 3.9 | 3.97 | 3.5 | 902214 |
| 1733848080 | 3.9 | -0.15 | -3.70 | 3.95 | 4.05 | 3.8 | 176522 |
| 1733761860 | 4.05 | -0.15 | -3.57 | 4.2 | 4.25 | 3.8 | 1022909 |
| 1733495700 | 4.2 | -0.21 | -4.76 | 4.45 | 4.45 | 3.9 | 875921 |
| 1733416140 | 4.41 | 0.41 | 10.25 | 4 | 4.8 | 3.95 | 2585423 |
| 1733326500 | 4 | -0.05 | -1.23 | 4.05 | 4.2 | 3.9 | 219335 |
| 1733239800 | 4.05 | 0.05 | 1.25 | 4 | 4.2 | 3.918 | 249595 |
| 1733156940 | 4 | -0.3 | -6.98 | 4.3 | 4.35 | 3.5 | 1635558 |
| 1732897620 | 4.3 | 0 | 0.00 | 4.3 | 4.4 | 4.1 | 297618 |
| 1732808160 | 4.3 | 0 | 0.00 | 4.3 | 4.4 | 4.2 | 263105 |
| 1732721820 | 4.3 | 0 | 0.00 | 4.3 | 4.7 | 4.2 | 637731 |
| 1732638480 | 4.3 | -0.2 | -4.44 | 4.45 | 4.45 | 4.2 | 771122 |
| 1732548840 | 4.5 | 0.3 | 7.14 | 4.2 | 4.6449999 | 4.05 | 783082 |
| 1732289460 | 4.2 | -0.25 | -5.62 | 4.45 | 4.67 | 4.1 | 1952592 |
| 1732203480 | 4.45 | 0.8 | 21.92 | 3.65 | 4.67 | 3.55 | 1404281 |
| 1732120140 | 3.65 | 0.25 | 7.35 | 3.4 | 3.8 | 3.25 | 803098 |
| 1732033620 | 3.4 | 0 | 0.00 | 3.35 | 3.55 | 3.3 | 544811 |
| 1731947580 | 3.4 | 0.35 | 11.48 | 3.05 | 3.5 | 3.0299999 | 1416351 |
| 1731688080 | 3.05 | -0.5 | -14.08 | 3.45 | 3.55 | 2.9 | 2167520 |
| 1731598260 | 3.55 | 0.1 | 2.90 | 3.65 | 3.97 | 3.35 | 1989367 |
| 1731511920 | 3.45 | 0.75 | 27.78 | 2.8 | 3.6 | 2.75 | 4022476 |
| 1731428820 | 2.7 | 0.55 | 25.58 | 2.15 | 3.2 | 2.1444 | 3458435 |
| 1731342540 | 2.15 | 0.35 | 19.44 | 1.85 | 2.4 | 1.75 | 1293654 |
| 1731083160 | 1.8 | 0 | 0.00 | 1.8 | 2.1 | 1.6125 | 493781 |
| 1730993820 | 1.8 | 0.2 | 12.50 | 1.75 | 2.1 | 1.61 | 411948 |
| 1730910480 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730824080 | 1.6 | -0.25 | -13.51 | 1.85 | 2 | 1.55 | 405058 |
| 1730737740 | 1.85 | 0 | 0.00 | 1.85 | 2.1 | 1.7 | 33854 |
| 1730475300 | 1.85 | 0 | 0.00 | 1.85 | 2.1 | 1.7 | 461119 |
| 1730388900 | 1.85 | -0.4 | -17.78 | 2.25 | 2.35 | 1.7 | 800000 |
| 1730305440 | 2.25 | 0 | 0.00 | 2.25 | 2.4 | 2.1 | 28572 |
| 1730193840 | 2.25 | 0 | 0.00 | 2.25 | 2.4 | 2.1 | 441154 |
| 1730132940 | 2.25 | 0.25 | 12.50 | 2 | 2.4 | 1.96 | 689874 |
| 1729869960 | 2 | 0.05 | 2.56 | 1.95 | 2.15 | 1.811 | 902949 |
| 1729783680 | 1.95 | -0.1 | -4.88 | 1.95 | 2.15 | 1.6 | 83305 |
| 1729697340 | 2.05 | 0.4 | 24.24 | 1.65 | 2.2085 | 1.6 | 1549024 |
| 1729610340 | 1.65 | 0 | 0.00 | 1.65 | 1.8 | 1.3 | 313669 |
| 1729524420 | 1.65 | 0 | 0.00 | 1.65 | 1.722 | 1.3 | 197869 |
| 1729262100 | 1.65 | 0 | 0.00 | 1.65 | 1.765 | 1.3 | 730666 |
| 1729178580 | 1.65 | 0.1 | 6.45 | 1.55 | 1.77 | 1.3 | 747066 |
| 1729092540 | 1.55 | 0 | 0.00 | 1.55 | 1.6 | 1.45 | 0 |
| 1729006140 | 1.55 | 0.05 | 3.33 | 1.45 | 1.7 | 1.45 | 366944 |
| 1728919680 | 1.5 | 0 | 0.00 | 1.5 | 1.7 | 1.4 | 210007 |
| 1728657480 | 1.5 | 0.15 | 11.11 | 1.3 | 1.7 | 1.25 | 770276 |
| 1728574140 | 1.35 | 0 | 0.00 | 1.35 | 1.6 | 1.25 | 0 |
| 1728484740 | 1.35 | -0.25 | -15.63 | 1.6 | 1.6 | 1.27 | 845045 |
| 1728401340 | 1.6 | -0.15 | -8.57 | 1.75 | 1.8 | 1.4 | 25000 |
| 1728311580 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.52 | 366636 |
| 1728053040 | 1.75 | 0 | 0.00 | 1.75 | 1.99 | 1.5 | 879258 |
| 1727966700 | 1.75 | -0.05 | -2.78 | 1.8 | 1.97 | 1.55 | 285074 |
| 1727882940 | 1.8 | 0 | 0.00 | 1.8 | 1.97 | 1.55 | 30000 |
| 1727793720 | 1.8 | 0.05 | 2.86 | 1.75 | 1.97 | 1.55 | 260501 |
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
