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 | 0.045 | 1.32158590308 | 3.405 | 3.56 | 3.23 | 166488 | 3.44097629 | DE |
| 4 | 0.43 | 14.238410596 | 3.02 | 3.56 | 2.79 | 120603 | 3.12227511 | DE |
| 12 | -0.158 | -4.37915742794 | 3.608 | 3.89 | 2.62 | 135973 | 3.21573904 | DE |
| 26 | -0.176 | -4.85383342526 | 3.626 | 4.298 | 2.62 | 120884 | 3.27862414 | DE |
| 52 | -3.27 | -48.6607142857 | 6.72 | 6.805 | 2.62 | 93642 | 3.86489612 | DE |
| 156 | -1.9 | -35.5140186916 | 5.35 | 10.4 | 1.612 | 127387 | 5.3651388 | DE |
| 260 | -2.78 | -44.6227929374 | 6.23 | 17.26 | 1.612 | 116341 | 6.88540341 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 3.45 | -0.06 | -1.57 | 3.505 | 3.52 | 3.43 | 64179 |
| 1747672200 | 3.505 | -0.01 | -0.14 | 3.51 | 3.56 | 3.41 | 151870 |
| 1747413000 | 3.51 | 0.22 | 6.69 | 3.38 | 3.545 | 3.285 | 194341 |
| 1747326600 | 3.29 | 0.21 | 6.65 | 3.405 | 3.425 | 3.23 | 153252 |
| 1747240200 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1747153800 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1747067400 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1746808200 | 3.085 | 0.08 | 2.49 | 3.025 | 3.2 | 3.015 | 207860 |
| 1746721800 | 3.0099999 | -0.05 | -1.47 | 3.095 | 3.095 | 2.99 | 101827 |
| 1746635400 | 3.055 | 0.04 | 1.33 | 3.07 | 3.1349999 | 3.015 | 113888 |
| 1746549000 | 3.015 | -0.11 | -3.37 | 3.11 | 3.115 | 2.98 | 106219 |
| 1746462600 | 3.12 | 0.08 | 2.46 | 3.09 | 3.2 | 3.02 | 187763 |
| 1746203400 | 3.045 | 0.07 | 2.35 | 3.05 | 3.1 | 2.99 | 124276 |
| 1746030600 | 2.975 | 0.12 | 4.20 | 2.875 | 3.025 | 2.805 | 137891 |
| 1745944200 | 2.855 | 0.01 | 0.35 | 2.86 | 2.935 | 2.79 | 70056 |
| 1745857800 | 2.845 | -0.02 | -0.52 | 2.86 | 2.94 | 2.83 | 82080 |
| 1745598600 | 2.86 | -0.05 | -1.55 | 2.915 | 2.945 | 2.83 | 67819 |
| 1745512200 | 2.9049999 | -0.04 | -1.19 | 2.94 | 2.96 | 2.87 | 54965 |
| 1745425800 | 2.94 | -0.02 | -0.68 | 3.015 | 3.015 | 2.935 | 68817 |
| 1745339400 | 2.96 | -0.04 | -1.33 | 3.02 | 3.02 | 2.93 | 39564 |
| 1744907400 | 3 | -0.01 | -0.17 | 3 | 3.045 | 2.98 | 48833 |
| 1744821000 | 3.005 | -0.01 | -0.17 | 2.99 | 3.0299999 | 2.95 | 61786 |
| 1744734600 | 3.0099999 | 0.01 | 0.33 | 3.0299999 | 3.075 | 2.995 | 111635 |
| 1744648200 | 3 | 0.05 | 1.69 | 2.94 | 3.0099999 | 2.94 | 93861 |
| 1744389000 | 2.95 | 0.07 | 2.25 | 2.91 | 2.985 | 2.83 | 158679 |
| 1744302600 | 2.8849999 | -0.01 | -0.17 | 3.15 | 3.15 | 2.85 | 126029 |
| 1744216200 | 2.89 | -0.14 | -4.46 | 2.95 | 2.95 | 2.705 | 212340 |
| 1744129800 | 3.025 | 0.07 | 2.54 | 3.015 | 3.07 | 2.92 | 85599 |
| 1744043400 | 2.95 | -0.36 | -10.88 | 2.7 | 3.045 | 2.62 | 472799 |
| 1743787800 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1743701400 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1743615000 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1743528600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1743442200 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1743183000 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1743096600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1743010200 | 3.31 | -0.12 | -3.50 | 3.394 | 3.464 | 3.2799999 | 90661 |
| 1742923800 | 3.43 | 0.05 | 1.48 | 3.394 | 3.47 | 3.342 | 50880 |
| 1742837400 | 3.38 | -0.01 | -0.35 | 3.5 | 3.5 | 3.304 | 147243 |
| 1742578200 | 3.392 | -0.07 | -1.91 | 3.454 | 3.454 | 3.32 | 103665 |
| 1742491800 | 3.458 | -0.17 | -4.63 | 3.596 | 3.6 | 3.382 | 185876 |
| 1742405400 | 3.626 | 0.16 | 4.56 | 3.654 | 3.89 | 3.57 | 679564 |
| 1742319000 | 3.468 | 0.52 | 17.56 | 3.45 | 3.534 | 3.18 | 834498 |
| 1742232600 | 2.95 | 0 | 0.07 | 2.954 | 2.98 | 2.918 | 41431 |
| 1741973400 | 2.948 | 0.01 | 0.41 | 2.95 | 2.974 | 2.916 | 41368 |
| 1741887000 | 2.936 | -0.07 | -2.33 | 3 | 3.008 | 2.928 | 35229 |
| 1741800600 | 3.0059999 | 0.02 | 0.67 | 2.996 | 3.088 | 2.976 | 89915 |
| 1741714200 | 2.986 | -0.01 | -0.47 | 3.004 | 3.042 | 2.93 | 80149 |
| 1741627800 | 3 | -0.08 | -2.72 | 3.1 | 3.13 | 3 | 138466 |
| 1741368600 | 3.084 | -0.14 | -4.34 | 3.12 | 3.198 | 3.076 | 95148 |
| 1741282200 | 3.224 | -0.05 | -1.53 | 3.25 | 3.294 | 3.124 | 98814 |
| 1741195800 | 3.274 | 0.06 | 1.93 | 3.202 | 3.37 | 3.202 | 83233 |
| 1741109400 | 3.212 | -0.19 | -5.53 | 3.4 | 3.4 | 3.204 | 77982 |
| 1741023000 | 3.4 | -0.06 | -1.85 | 3.388 | 3.494 | 3.386 | 54143 |
| 1740763800 | 3.464 | -0 | -0.12 | 3.408 | 3.48 | 3.392 | 50923 |
| 1740677400 | 3.468 | -0.08 | -2.14 | 3.58 | 3.596 | 3.416 | 39075 |
| 1740591000 | 3.544 | -0.06 | -1.61 | 3.7 | 3.7 | 3.532 | 43891 |
| 1740504600 | 3.602 | -0.02 | -0.44 | 3.608 | 3.68 | 3.6 | 42716 |
| 1740418200 | 3.618 | 0.02 | 0.44 | 3.618 | 3.74 | 3.602 | 40671 |
| 1740159000 | 3.602 | -0.01 | -0.39 | 3.61 | 3.688 | 3.5 | 31823 |
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
