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 | -0.306 | -7.90697674419 | 3.87 | 4.15 | 3.552 | 474615 | 3.91491619 | DE |
| 4 | 0.534 | 17.6237623762 | 3.03 | 4.15 | 3 | 494323 | 3.51036384 | DE |
| 12 | 0.202 | 6.00832837597 | 3.362 | 4.15 | 2.83 | 625559 | 3.20456276 | DE |
| 26 | -1.166 | -24.6511627907 | 4.73 | 4.98 | 2.83 | 552070 | 3.62386201 | DE |
| 52 | -2.696 | -43.0670926518 | 6.26 | 6.395 | 2.83 | 605177 | 4.49941961 | DE |
| 156 | -3.59 | -50.1817165222 | 7.154 | 9.016 | 2.83 | 686239 | 6.08455071 | DE |
| 260 | -7.546 | -67.9207920792 | 11.11 | 11.155 | 2.83 | 874421 | 6.4103152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 3.564 | -0.25 | -6.46 | 3.806 | 3.82 | 3.552 | 535853 |
| 1739899800 | 3.81 | -0.03 | -0.78 | 3.842 | 3.842 | 3.744 | 478750 |
| 1739813400 | 3.84 | -0.08 | -2.04 | 3.9 | 3.954 | 3.818 | 269440 |
| 1739554200 | 3.92 | -0.1 | -2.44 | 3.996 | 4.016 | 3.832 | 694521 |
| 1739467800 | 4.018 | 0.06 | 1.52 | 4.122 | 4.15 | 3.974 | 446660 |
| 1739381400 | 3.958 | 0.08 | 2.17 | 3.87 | 3.964 | 3.862 | 483704 |
| 1739295000 | 3.874 | 0.13 | 3.36 | 3.656 | 3.874 | 3.656 | 486692 |
| 1739208600 | 3.748 | -0.02 | -0.58 | 3.82 | 3.838 | 3.662 | 678987 |
| 1738949400 | 3.77 | 0.26 | 7.41 | 3.444 | 3.788 | 3.408 | 1431540 |
| 1738863000 | 3.51 | 0.35 | 11.22 | 3.21 | 3.518 | 3.208 | 759804 |
| 1738776600 | 3.156 | 0.03 | 0.83 | 3.118 | 3.16 | 3.09 | 402867 |
| 1738690200 | 3.13 | -0.03 | -1.01 | 3.17 | 3.18 | 3.114 | 298492 |
| 1738603800 | 3.162 | 0.03 | 0.83 | 3.07 | 3.162 | 3.036 | 391740 |
| 1738344600 | 3.136 | 0.04 | 1.16 | 3.1 | 3.15 | 3.096 | 359910 |
| 1738258200 | 3.1 | 0.02 | 0.65 | 3.088 | 3.12 | 3.08 | 275669 |
| 1738171800 | 3.08 | -0.02 | -0.65 | 3.106 | 3.128 | 3.0379999 | 490597 |
| 1738085400 | 3.1 | -0.01 | -0.32 | 3.116 | 3.122 | 3.088 | 373544 |
| 1737999000 | 3.11 | 0 | 0.13 | 3.104 | 3.156 | 3.082 | 441666 |
| 1737739800 | 3.106 | 0.04 | 1.37 | 3.0099999 | 3.106 | 3.0099999 | 480722 |
| 1737653400 | 3.064 | 0.02 | 0.59 | 3.0339999 | 3.064 | 3.016 | 235051 |
| 1737567000 | 3.046 | -0 | -0.13 | 3.0299999 | 3.052 | 3 | 406112 |
| 1737480600 | 3.05 | 0.02 | 0.59 | 3.036 | 3.05 | 3.004 | 349026 |
| 1737394200 | 3.032 | 0.03 | 0.86 | 3.066 | 3.066 | 2.974 | 323634 |
| 1737135000 | 3.0059999 | 0.09 | 3.02 | 2.926 | 3.0059999 | 2.906 | 468713 |
| 1737048600 | 2.918 | 0.02 | 0.83 | 2.928 | 2.93 | 2.848 | 465328 |
| 1736962200 | 2.894 | 0.01 | 0.21 | 2.94 | 2.94 | 2.832 | 681241 |
| 1736875800 | 2.888 | -0.02 | -0.76 | 2.924 | 2.95 | 2.83 | 611898 |
| 1736789400 | 2.91 | -0.06 | -2.09 | 2.97 | 2.976 | 2.842 | 888251 |
| 1736530200 | 2.972 | -0.09 | -2.81 | 3.04 | 3.082 | 2.972 | 542968 |
| 1736443800 | 3.058 | -0.05 | -1.55 | 3.05 | 3.104 | 3.04 | 329361 |
| 1736357400 | 3.106 | -0.13 | -4.08 | 3.242 | 3.242 | 3.09 | 378253 |
| 1736271000 | 3.238 | 0.03 | 1.06 | 3.216 | 3.282 | 3.21 | 528750 |
| 1736184600 | 3.204 | 0.12 | 4.03 | 3.092 | 3.212 | 3.0339999 | 562236 |
| 1735925400 | 3.08 | -0.02 | -0.65 | 3.108 | 3.11 | 3.068 | 398410 |
| 1735839000 | 3.1 | 0.04 | 1.37 | 3.08 | 3.116 | 3.0379999 | 342900 |
| 1735666200 | 3.058 | 0.04 | 1.26 | 3.04 | 3.082 | 3.016 | 209575 |
| 1735579800 | 3.02 | 0.05 | 1.55 | 2.97 | 3.042 | 2.968 | 475314 |
| 1735320600 | 2.974 | 0.03 | 1.16 | 2.94 | 3.0019999 | 2.94 | 532134 |
| 1735061400 | 2.94 | -0.01 | -0.41 | 2.954 | 2.96 | 2.922 | 208237 |
| 1734975000 | 2.952 | 0 | 0.07 | 2.944 | 3.0099999 | 2.924 | 688907 |
| 1734715800 | 2.95 | -0.03 | -1.14 | 2.964 | 2.964 | 2.864 | 5129895 |
| 1734629400 | 2.984 | -0.12 | -3.93 | 3.06 | 3.06 | 2.962 | 887534 |
| 1734543000 | 3.106 | -0.04 | -1.40 | 3.166 | 3.216 | 3.106 | 842489 |
| 1734456600 | 3.15 | -0.01 | -0.38 | 3.148 | 3.164 | 3.106 | 984278 |
| 1734370200 | 3.162 | -0.03 | -1.06 | 3.18 | 3.198 | 3.122 | 548997 |
| 1734111000 | 3.196 | -0.06 | -1.84 | 3.25 | 3.266 | 3.142 | 723121 |
| 1734024600 | 3.2559999 | 0.07 | 2.07 | 3.266 | 3.266 | 3.196 | 533780 |
| 1733938200 | 3.19 | -0.12 | -3.57 | 3.306 | 3.314 | 3.186 | 566226 |
| 1733851800 | 3.308 | 0.02 | 0.73 | 3.2719999 | 3.308 | 3.224 | 552286 |
| 1733765400 | 3.2839999 | -0.04 | -1.32 | 3.36 | 3.378 | 3.274 | 655810 |
| 1733506200 | 3.328 | 0.09 | 2.72 | 3.266 | 3.33 | 3.2639999 | 568408 |
| 1733419800 | 3.24 | -0.01 | -0.37 | 3.2559999 | 3.2879999 | 3.228 | 926240 |
| 1733333400 | 3.2519999 | 0.07 | 2.26 | 3.18 | 3.2519999 | 3.152 | 694295 |
| 1733247000 | 3.18 | -0.02 | -0.50 | 3.212 | 3.214 | 3.166 | 913555 |
| 1733160600 | 3.196 | -0.06 | -1.96 | 3.228 | 3.25 | 3.164 | 691729 |
| 1732901400 | 3.2599999 | -0.04 | -1.33 | 3.32 | 3.328 | 3.246 | 608002 |
| 1732815000 | 3.304 | -0.05 | -1.55 | 3.326 | 3.378 | 3.304 | 325629 |
| 1732728600 | 3.356 | -0.04 | -1.18 | 3.362 | 3.372 | 3.2759999 | 632976 |
| 1732642200 | 3.396 | -0.03 | -0.99 | 3.388 | 3.44 | 3.35 | 600939 |
| 1732555800 | 3.43 | 0.06 | 1.66 | 3.394 | 3.444 | 3.368 | 1657064 |
| 1732296600 | 3.374 | 0.07 | 2.24 | 3.316 | 3.408 | 3.314 | 416535 |
| 1732210200 | 3.3 | 0.03 | 0.92 | 3.27 | 3.314 | 3.236 | 633029 |
| 1732123800 | 3.27 | -0.03 | -0.85 | 3.314 | 3.336 | 3.258 | 561104 |
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
