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 | -0.35 | -14.7058823529 | 2.38 | 2.82 | 2.01 | 208644 | 2.48116801 | CS |
| 4 | -0.43 | -17.4796747967 | 2.46 | 2.82 | 2.01 | 139161 | 2.52036869 | CS |
| 12 | -2.84 | -58.3162217659 | 4.87 | 5.95 | 2.01 | 14231886 | 4.19114159 | CS |
| 26 | -3.77 | -65 | 5.8 | 9.94 | 2.01 | 19407726 | 5.47829875 | CS |
| 52 | -26.81 | -92.9611650485 | 28.84 | 70.6 | 2.01 | 16896254 | 8.39211325 | CS |
| 156 | -7397.97 | -99.9725675676 | 7400 | 30500 | 2.01 | 8000271 | 2496.18120384 | CS |
| 260 | -23747.97 | -99.9914526316 | 23750 | 42250 | 2.01 | 7112181 | 3314.29391072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.08 | -0.08 | -3.70 | 2.14 | 2.3 | 2 | 154896 |
| 1738625700 | 2.16 | -0.18 | -7.69 | 2.2599999 | 2.29 | 2.07 | 112734 |
| 1738366500 | 2.34 | -0.06 | -2.50 | 2.42 | 2.44 | 2.29 | 73142 |
| 1738280100 | 2.4 | -0.17 | -6.61 | 2.58 | 2.63 | 2.36 | 156998 |
| 1738193700 | 2.57 | 0.17 | 7.08 | 2.39 | 2.82 | 2.29 | 663139 |
| 1738107300 | 2.4 | -0.04 | -1.64 | 2.38 | 2.568 | 2.365 | 42134 |
| 1738020900 | 2.44 | -0.23 | -8.61 | 2.65 | 2.67 | 2.415 | 60055 |
| 1737761700 | 2.67 | 0.25 | 10.33 | 2.6 | 2.7 | 2.57 | 95070 |
| 1737675300 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1737588900 | 2.42 | 0.03 | 1.26 | 2.39 | 2.47 | 2.3113 | 35530 |
| 1737502500 | 2.39 | -0.2 | -7.72 | 2.5562 | 2.5599 | 2.36 | 113312 |
| 1737156900 | 2.59 | -0.04 | -1.52 | 2.69 | 2.7672 | 2.5487 | 352885 |
| 1737070500 | 2.63 | 0.01 | 0.38 | 2.64 | 2.7 | 2.52 | 66234 |
| 1736984100 | 2.62 | -0.04 | -1.50 | 2.5 | 2.74 | 2.45 | 148377 |
| 1736897700 | 2.66 | 0.33 | 14.16 | 2.33 | 2.73 | 2.3106 | 189986 |
| 1736811300 | 2.33 | -0.01 | -0.43 | 2.34 | 2.37 | 2.2386 | 63773 |
| 1736552100 | 2.34 | -0.08 | -3.31 | 2.42 | 2.42 | 2.2828 | 47457 |
| 1736379300 | 2.42 | -0.14 | -5.47 | 2.52 | 2.52 | 2.3674 | 65685 |
| 1736292900 | 2.56 | 0.08 | 3.23 | 2.46 | 2.66 | 2.42 | 92350 |
| 1736206500 | 2.48 | -0.23 | -8.49 | 2.66 | 2.71 | 2.48 | 97013 |
| 1735947300 | 2.71 | 0.25 | 10.16 | 2.49 | 2.8 | 2.47 | 222456 |
| 1735860900 | 2.46 | 0.09 | 3.80 | 2.38 | 2.55 | 2.35 | 50333 |
| 1735688100 | 2.37 | -0.07 | -2.87 | 2.44 | 2.54 | 2.33 | 83110 |
| 1735601700 | 2.44 | -0.1 | -3.94 | 2.52 | 2.553 | 2.41 | 68184 |
| 1735342500 | 2.54 | -0.11 | -4.15 | 2.61 | 2.65 | 2.5299999 | 114827 |
| 1735256100 | 2.65 | 0.12 | 4.74 | 2.49 | 2.67 | 2.48 | 83261 |
| 1735077840 | 2.5299999 | -0.07 | -2.69 | 2.45 | 2.69 | 2.45 | 107596 |
| 1734996900 | 2.6 | 0.1 | 4.00 | 2.5 | 2.7364 | 2.5 | 235831 |
| 1734737700 | 2.5 | -0.01 | -0.40 | 2.47 | 2.74 | 2.33 | 318115 |
| 1734651300 | 2.5099999 | 0.22 | 9.61 | 2.19 | 2.5599 | 2.1 | 391750 |
| 1734564900 | 2.29 | 0.05 | 2.23 | 2.2599999 | 2.5 | 2.15 | 441862 |
| 1734478500 | 2.24 | 0.14 | 6.67 | 2.08 | 2.2999 | 2.0299999 | 606143 |
| 1734392100 | 2.1 | -0.07 | -3.23 | 2.16 | 2.323 | 2.0299999 | 242748 |
| 1734132900 | 2.17 | -0.01 | -0.46 | 2.18 | 2.23 | 2.06 | 141213 |
| 1734046500 | 2.18 | -0.23 | -9.54 | 2.39 | 2.4 | 2.15 | 178370 |
| 1733960100 | 2.41 | 0.12 | 5.24 | 2.24 | 2.49 | 2.23 | 300188 |
| 1733873700 | 2.29 | -0.32 | -12.26 | 2.73 | 2.7599 | 2.21 | 3624797 |
| 1733787300 | 2.61 | -0.29 | -10.00 | 2.92 | 2.92 | 2.6 | 183048 |
| 1733528100 | 2.9 | -0.33 | -10.22 | 3.1 | 3.27 | 2.83 | 260676 |
| 1733441700 | 3.23 | 0.13 | 4.19 | 3.35 | 4.2 | 3.165 | 1359805 |
| 1733355300 | 3.1 | 0.21 | 7.27 | 2.7 | 3.3099999 | 2.7 | 981301 |
| 1733268900 | 2.8899999 | -0.85 | -22.73 | 3.2 | 3.2399999 | 2.71 | 455557 |
| 1733182500 | 3.74 | 0.05 | 1.36 | 3.9 | 3.93 | 3.63 | 163301 |
| 1732917840 | 3.69 | 0.12 | 3.36 | 3.57 | 3.87 | 3.57 | 105444 |
| 1732750500 | 3.57 | -0.13 | -3.51 | 3.63 | 3.9 | 3.51 | 168604 |
| 1732664100 | 3.7 | -0.21 | -5.37 | 4 | 4 | 3.65 | 143282 |
| 1732577700 | 3.9099 | -0.02 | -0.51 | 3.94 | 4.09 | 3.9 | 111331 |
| 1732318500 | 3.93 | -0.13 | -3.20 | 4.0599999 | 4.0599999 | 3.78 | 201988 |
| 1732232100 | 4.0599999 | -0.17 | -4.02 | 4.32 | 4.32 | 3.96 | 273121 |
| 1732145700 | 4.2299999 | 0.16 | 3.93 | 4.35 | 4.59 | 4.03 | 683815 |
| 1732059300 | 4.07 | -0.18 | -4.24 | 4.25 | 4.25 | 3.91 | 359816 |
| 1731972900 | 4.25 | -0.01 | -0.23 | 4 | 4.38 | 4 | 228836 |
| 1731713700 | 4.26 | -0.46 | -9.75 | 4.55 | 4.64 | 4.26 | 243940 |
| 1731627300 | 4.72 | -0.14 | -2.88 | 4.7 | 5 | 4.5 | 569029 |
| 1731540900 | 4.8599999 | 0.12 | 2.53 | 5.91 | 6.1 | 4.58 | 2901615 |
| 1731454500 | 4.74 | 0.07 | 1.50 | 4.87 | 4.87 | 4.62 | 60711 |
| 1731368100 | 4.67 | -0.04 | -0.85 | 4.5199999 | 4.79 | 4.51 | 225589 |
| 1731108900 | 4.71 | -0.19 | -3.88 | 4.8 | 4.96 | 4.55 | 246900 |
| 1731022500 | 4.9 | -0.29 | -5.59 | 5.0299999 | 5.2299999 | 4.7 | 247664 |
| 1730936100 | 5.19 | 0.2 | 4.01 | 5.16 | 5.43 | 4.9 | 76286 |
| 1730849700 | 4.99 | -0.06 | -1.19 | 4.61 | 5.75 | 4.61 | 126202 |
| 1730763300 | 5.05 | 0.27 | 5.65 | 4.55 | 5.25 | 4.5 | 215156 |
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
