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 | -0.08 | -3.11284046693 | 2.57 | 2.65 | 2.445 | 323459 | 2.57561244 | DE |
| 4 | 0.135 | 5.73248407643 | 2.355 | 2.65 | 2.28 | 369494 | 2.45180909 | DE |
| 12 | 0.345 | 16.0839160839 | 2.145 | 2.65 | 2.08 | 346670 | 2.28504466 | DE |
| 26 | 0.415 | 20 | 2.075 | 2.65 | 1.972 | 254287 | 2.23955273 | DE |
| 52 | 0.734 | 41.7995444191 | 1.756 | 2.65 | 1.738 | 318763 | 2.1461485 | DE |
| 156 | 0.65 | 35.3260869565 | 1.84 | 2.65 | 1.366 | 249955 | 1.93561361 | DE |
| 260 | -0.25 | -9.12408759124 | 2.74 | 2.81 | 1 | 288868 | 1.80496225 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.445 | 245954 |
| 1734627300 | 2.5 | -0.08 | -3.10 | 2.565 | 2.565 | 2.495 | 393238 |
| 1734540900 | 2.58 | 0.02 | 0.58 | 2.58 | 2.6 | 2.565 | 190534 |
| 1734454500 | 2.565 | -0.07 | -2.47 | 2.61 | 2.62 | 2.565 | 212012 |
| 1734368100 | 2.63 | 0.09 | 3.34 | 2.55 | 2.65 | 2.55 | 662307 |
| 1734108900 | 2.545 | -0.02 | -0.78 | 2.57 | 2.57 | 2.5299999 | 159203 |
| 1734022500 | 2.565 | 0.02 | 0.98 | 2.55 | 2.57 | 2.525 | 480946 |
| 1733936100 | 2.54 | 0.04 | 1.60 | 2.475 | 2.545 | 2.475 | 542357 |
| 1733849700 | 2.5 | 0.02 | 0.60 | 2.5 | 2.5 | 2.45 | 199139 |
| 1733763300 | 2.485 | 0 | 0.00 | 2.515 | 2.515 | 2.46 | 219479 |
| 1733504100 | 2.485 | -0.03 | -1.00 | 2.5099999 | 2.515 | 2.48 | 276007 |
| 1733417700 | 2.5099999 | 0.05 | 2.24 | 2.45 | 2.5099999 | 2.45 | 628199 |
| 1733331300 | 2.455 | 0.09 | 3.81 | 2.36 | 2.465 | 2.36 | 635561 |
| 1733244900 | 2.365 | 0.03 | 1.07 | 2.335 | 2.37 | 2.335 | 187262 |
| 1733158500 | 2.34 | -0.03 | -1.06 | 2.365 | 2.365 | 2.335 | 227037 |
| 1732899300 | 2.365 | 0.07 | 3.05 | 2.29 | 2.37 | 2.285 | 330125 |
| 1732812900 | 2.295 | -0.04 | -1.71 | 2.34 | 2.345 | 2.29 | 1106899 |
| 1732726500 | 2.335 | 0.02 | 0.65 | 2.335 | 2.335 | 2.295 | 169710 |
| 1732640100 | 2.32 | 0.01 | 0.43 | 2.325 | 2.335 | 2.2799999 | 228349 |
| 1732553700 | 2.31 | -0.02 | -0.65 | 2.315 | 2.325 | 2.2799999 | 310716 |
| 1732294500 | 2.325 | -0.03 | -1.27 | 2.355 | 2.355 | 2.29 | 230795 |
| 1732208100 | 2.355 | 0.04 | 1.73 | 2.315 | 2.365 | 2.29 | 816548 |
| 1732121700 | 2.315 | 0.1 | 4.51 | 2.185 | 2.32 | 2.185 | 722771 |
| 1732035300 | 2.215 | 0.01 | 0.68 | 2.21 | 2.225 | 2.145 | 606088 |
| 1731948900 | 2.2 | 0.06 | 2.80 | 2.14 | 2.2 | 2.14 | 326836 |
| 1731689700 | 2.14 | 0.02 | 0.94 | 2.13 | 2.16 | 2.095 | 956914 |
| 1731603300 | 2.12 | 0.02 | 0.71 | 2.115 | 2.145 | 2.085 | 362964 |
| 1731516900 | 2.105 | -0.02 | -0.94 | 2.15 | 2.15 | 2.08 | 650536 |
| 1731430500 | 2.125 | -0.05 | -2.30 | 2.175 | 2.175 | 2.12 | 470879 |
| 1731344100 | 2.175 | 0.02 | 1.16 | 2.1549999 | 2.175 | 2.15 | 192070 |
| 1731084900 | 2.15 | 0.01 | 0.47 | 2.15 | 2.2 | 2.13 | 697417 |
| 1730998500 | 2.14 | 0.04 | 1.66 | 2.1349999 | 2.16 | 2.12 | 164912 |
| 1730912100 | 2.105 | -0.02 | -0.94 | 2.15 | 2.1549999 | 2.1 | 636002 |
| 1730825700 | 2.125 | 0 | 0.24 | 2.12 | 2.15 | 2.12 | 554721 |
| 1730739300 | 2.12 | -0.05 | -2.08 | 2.14 | 2.16 | 2.11 | 482061 |
| 1730480100 | 2.165 | -0.02 | -0.92 | 2.17 | 2.19 | 2.1549999 | 175584 |
| 1730393700 | 2.185 | -0.03 | -1.13 | 2.22 | 2.23 | 2.175 | 261040 |
| 1730307300 | 2.21 | -0.02 | -0.67 | 2.25 | 2.25 | 2.2 | 183547 |
| 1730220900 | 2.225 | -0.02 | -0.67 | 2.275 | 2.275 | 2.225 | 134290 |
| 1730134500 | 2.24 | -0.01 | -0.44 | 2.2 | 2.25 | 2.2 | 74011 |
| 1729871700 | 2.25 | -0.03 | -1.10 | 2.27 | 2.275 | 2.245 | 94118 |
| 1729785300 | 2.275 | 0 | 0.00 | 2.275 | 2.3 | 2.275 | 118201 |
| 1729698900 | 2.275 | -0.01 | -0.44 | 2.3 | 2.3 | 2.265 | 423896 |
| 1729612500 | 2.285 | 0.01 | 0.44 | 2.29 | 2.3 | 2.27 | 346785 |
| 1729526100 | 2.275 | 0.01 | 0.44 | 2.265 | 2.315 | 2.265 | 273597 |
| 1729266900 | 2.265 | -0.01 | -0.44 | 2.295 | 2.3 | 2.2599999 | 119605 |
| 1729180500 | 2.275 | 0.04 | 1.79 | 2.25 | 2.3 | 2.225 | 371555 |
| 1729094100 | 2.235 | -0.02 | -0.67 | 2.245 | 2.245 | 2.21 | 193412 |
| 1729007700 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.2599999 | 2.23 | 108923 |
| 1728921300 | 2.24 | 0.07 | 2.99 | 2.18 | 2.25 | 2.18 | 549471 |
| 1728662100 | 2.175 | -0.01 | -0.23 | 2.18 | 2.215 | 2.17 | 540850 |
| 1728575700 | 2.18 | 0.01 | 0.46 | 2.18 | 2.2 | 2.17 | 141990 |
| 1728489300 | 2.17 | 0.02 | 0.70 | 2.17 | 2.175 | 2.1349999 | 93475 |
| 1728402900 | 2.1549999 | -0.02 | -0.69 | 2.18 | 2.18 | 2.1349999 | 274195 |
| 1728316500 | 2.17 | 0 | 0.00 | 2.18 | 2.185 | 2.1549999 | 126651 |
| 1728057300 | 2.17 | 0.07 | 3.09 | 2.115 | 2.185 | 2.115 | 210101 |
| 1727970900 | 2.105 | -0.03 | -1.17 | 2.1349999 | 2.1349999 | 2.1 | 332793 |
| 1727884500 | 2.13 | -0.01 | -0.47 | 2.1349999 | 2.1349999 | 2.115 | 181271 |
| 1727798100 | 2.14 | -0.02 | -0.93 | 2.15 | 2.17 | 2.1349999 | 108194 |
| 1727711700 | 2.16 | -0.03 | -1.14 | 2.205 | 2.205 | 2.1549999 | 113744 |
| 1727452500 | 2.185 | 0.04 | 1.63 | 2.145 | 2.205 | 2.145 | 218323 |
| 1727366100 | 2.15 | 0.02 | 0.94 | 2.14 | 2.1549999 | 2.12 | 173268 |
| 1727279700 | 2.13 | -0.01 | -0.23 | 2.13 | 2.145 | 2.115 | 63004 |
| 1727193300 | 2.1349999 | 0 | 0.23 | 2.1549999 | 2.17 | 2.1349999 | 87250 |
| 1727106900 | 2.13 | -0.02 | -0.70 | 2.14 | 2.145 | 2.125 | 60772 |
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
