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 | 0.23 | 6.25 | 3.68 | 4.3 | 3.32 | 3050255 | 3.82632474 | DE |
| 4 | 1.71 | 77.7272727273 | 2.2 | 4.3 | 2.12 | 4766442 | 3.2293547 | DE |
| 12 | 1.93 | 97.4747474747 | 1.98 | 4.3 | 1.64 | 2064347 | 2.83434724 | DE |
| 26 | 1.47 | 60.2459016393 | 2.44 | 4.3 | 1.5 | 1414347 | 2.500611 | DE |
| 52 | 1.615 | 70.3703703704 | 2.295 | 4.3 | 1.5 | 1222451 | 2.4836093 | DE |
| 156 | 2.36 | 152.258064516 | 1.55 | 8 | 0.902 | 1249374 | 2.93770762 | DE |
| 260 | 1.885 | 93.0864197531 | 2.025 | 8 | 0.498 | 1377603 | 2.02800803 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 3.91 | -0.15 | -3.69 | 4.18 | 4.18 | 3.84 | 970059 |
| 1737480600 | 4.0599999 | 0.05 | 1.25 | 4.1 | 4.3 | 3.88 | 3031448 |
| 1737394200 | 4.01 | 0.34 | 9.26 | 3.68 | 4.2 | 3.68 | 4796236 |
| 1737135000 | 3.67 | 0.08 | 2.23 | 3.5 | 3.76 | 3.5 | 3471948 |
| 1737048600 | 3.59 | 0.1 | 2.87 | 3.66 | 3.76 | 3.59 | 2824621 |
| 1736962200 | 3.49 | 0.11 | 3.25 | 3.68 | 3.68 | 3.32 | 1127021 |
| 1736875800 | 3.38 | -0.07 | -2.03 | 3.54 | 3.54 | 3.22 | 895948 |
| 1736789400 | 3.45 | 0.15 | 4.55 | 3.4 | 3.7 | 3.12 | 5554527 |
| 1736530200 | 3.3 | 0.09 | 2.80 | 3.1 | 3.48 | 3.1 | 1685866 |
| 1736443800 | 3.21 | -0.09 | -2.73 | 3.2799999 | 3.5 | 3.02 | 3703704 |
| 1736357400 | 3.3 | 0.05 | 1.54 | 3.02 | 3.34 | 2.7 | 3192766 |
| 1736271000 | 3.25 | -0.23 | -6.61 | 3.6 | 3.7 | 3.12 | 8474408 |
| 1736184600 | 3.48 | 1.07 | 44.40 | 2.5 | 4 | 2.42 | 23814593 |
| 1735925400 | 2.41 | 0 | 0.00 | 2.32 | 2.5 | 2.32 | 4434537 |
| 1735839000 | 2.41 | 0.15 | 6.64 | 2.3 | 2.48 | 2.3 | 4571045 |
| 1735666200 | 2.2599999 | 0.04 | 1.80 | 2.2599999 | 2.2599999 | 2.14 | 899255 |
| 1735579800 | 2.22 | 0 | 0.00 | 2.2 | 2.3 | 2.12 | 3241698 |
| 1735320600 | 2.22 | 0.02 | 0.91 | 2.2 | 2.3 | 2.2 | 5309887 |
| 1735061400 | 2.2 | 0.1 | 4.76 | 2.2799999 | 2.4 | 2.2 | 2340701 |
| 1734975000 | 2.1 | 0.23 | 12.00 | 2.04 | 2.1 | 2 | 1455341 |
| 1734715800 | 1.875 | -0.03 | -1.32 | 1.875 | 1.875 | 1.875 | 145723 |
| 1734629400 | 1.9 | 0.02 | 1.33 | 1.9 | 1.9 | 1.9 | 2622 |
| 1734543000 | 1.875 | -0.06 | -2.85 | 1.875 | 1.875 | 1.875 | 49773 |
| 1734456600 | 1.93 | 0 | 0.26 | 1.93 | 1.93 | 1.93 | 14307 |
| 1734370200 | 1.925 | 0.01 | 0.26 | 1.925 | 1.925 | 1.925 | 5432 |
| 1734111000 | 1.92 | 0 | 0.00 | 2.04 | 2.04 | 1.92 | 89558 |
| 1734024600 | 1.92 | -0.01 | -0.52 | 1.83 | 1.92 | 1.8 | 628936 |
| 1733938200 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 341721 |
| 1733851800 | 1.93 | -0.01 | -0.26 | 2.04 | 2.04 | 1.82 | 394533 |
| 1733765400 | 1.935 | 0 | 0.00 | 2.06 | 2.06 | 1.935 | 176998 |
| 1733506200 | 1.935 | 0 | 0.00 | 1.935 | 1.935 | 1.935 | 715562 |
| 1733419800 | 1.935 | -0.2 | -9.15 | 2.2799999 | 2.2799999 | 1.935 | 300464 |
| 1733333400 | 2.13 | 0.18 | 8.95 | 2.13 | 2.13 | 2.13 | 679055 |
| 1733247000 | 1.955 | -0.04 | -2.01 | 2.08 | 2.1 | 1.955 | 1017746 |
| 1733160600 | 1.995 | -0.15 | -6.78 | 2.06 | 2.14 | 1.9 | 3956994 |
| 1732901400 | 2.14 | 0.33 | 18.23 | 1.84 | 2.48 | 1.77 | 8511744 |
| 1732815000 | 1.81 | 0.03 | 1.40 | 1.8 | 1.87 | 1.79 | 1711144 |
| 1732728600 | 1.785 | 0.09 | 5.00 | 1.72 | 1.8 | 1.71 | 1359762 |
| 1732642200 | 1.7 | -0.04 | -2.30 | 1.7 | 1.7 | 1.7 | 71715 |
| 1732555800 | 1.74 | -0.06 | -3.33 | 1.87 | 1.87 | 1.69 | 1472576 |
| 1732296600 | 1.8 | 0.06 | 3.45 | 1.73 | 1.8 | 1.73 | 343008 |
| 1732210200 | 1.74 | 0 | 0.00 | 1.68 | 1.74 | 1.68 | 805285 |
| 1732123800 | 1.74 | -0.05 | -2.52 | 1.75 | 1.84 | 1.74 | 40030 |
| 1732037400 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 125204 |
| 1731951000 | 1.785 | 0.1 | 5.62 | 1.785 | 1.785 | 1.785 | 1526070 |
| 1731691800 | 1.69 | -0.02 | -0.88 | 1.69 | 1.69 | 1.69 | 332127 |
| 1731605400 | 1.705 | 0.02 | 0.89 | 1.705 | 1.705 | 1.705 | 116109 |
| 1731519000 | 1.69 | -0.08 | -4.25 | 1.75 | 1.75 | 1.69 | 173686 |
| 1731432600 | 1.765 | -0.03 | -1.40 | 1.7 | 1.765 | 1.6399999 | 522777 |
| 1731346200 | 1.79 | -0.02 | -1.10 | 1.75 | 1.79 | 1.75 | 384650 |
| 1731087000 | 1.81 | -0.07 | -3.72 | 1.81 | 1.81 | 1.81 | 1504556 |
| 1731000600 | 1.88 | 0.05 | 3.01 | 1.88 | 1.88 | 1.88 | 11047 |
| 1730914200 | 1.825 | -0.02 | -0.82 | 1.77 | 1.825 | 1.77 | 981050 |
| 1730827800 | 1.84 | -0.03 | -1.34 | 1.84 | 1.84 | 1.84 | 35224 |
| 1730741400 | 1.865 | -0.03 | -1.58 | 1.77 | 1.865 | 1.7 | 571335 |
| 1730482200 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 613277 |
| 1730395800 | 1.895 | 0.02 | 1.07 | 1.895 | 1.895 | 1.895 | 60136 |
| 1730309400 | 1.875 | 0.1 | 5.63 | 1.98 | 1.98 | 1.8 | 3050275 |
| 1730223000 | 1.775 | 0 | 0.00 | 1.7 | 1.775 | 1.7 | 118360 |
| 1730136600 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 48493 |
| 1729873800 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 100022 |
| 1729787400 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 149308 |
| 1729701000 | 1.775 | 0.05 | 2.90 | 1.775 | 1.775 | 1.775 | 111519 |
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
