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 | -0.52 | -17.2757475083 | 3.01 | 3.27 | 2.5 | 69111 | 2.83129892 | CS |
| 4 | -1.26 | -33.6 | 3.75 | 4.498 | 2.11 | 3204976 | 3.51885589 | CS |
| 12 | -1.254 | -33.4935897436 | 3.744 | 5.85 | 2.11 | 1730548 | 3.59075741 | CS |
| 26 | -1.935 | -43.7288135593 | 4.425 | 21.6 | 2.11 | 4270139 | 9.7923023 | CS |
| 52 | -5.46 | -68.679245283 | 7.95 | 21.6 | 2.11 | 2218991 | 9.70030821 | CS |
| 156 | -86.01 | -97.186440678 | 88.5 | 90.78 | 2.11 | 1155913 | 11.6060397 | CS |
| 260 | -86.01 | -97.186440678 | 88.5 | 90.78 | 2.11 | 1155913 | 11.6060397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.49 | -0.16 | -6.04 | 2.59 | 2.7599999 | 2.4 | 53945 |
| 1732232100 | 2.65 | -0.22 | -7.67 | 2.865 | 2.9 | 2.63 | 39508 |
| 1732145700 | 2.87 | 0.09 | 3.24 | 2.75 | 2.87 | 2.6905 | 20206 |
| 1732059300 | 2.7799999 | 0.07 | 2.58 | 2.63 | 2.89 | 2.5299999 | 152983 |
| 1731972900 | 2.71 | -0.44 | -13.97 | 2.94 | 3.04 | 2.7 | 63894 |
| 1731713700 | 3.15 | 0.13 | 4.30 | 3.0099999 | 3.27 | 3.0099999 | 68964 |
| 1731627300 | 3.02 | -0.1 | -3.21 | 3 | 3.09 | 2.9647 | 41213 |
| 1731540900 | 3.12 | -0.04 | -1.27 | 3.18 | 3.21 | 3.012 | 42778 |
| 1731454500 | 3.16 | -0.26 | -7.60 | 3.39 | 3.69 | 3.09 | 201154 |
| 1731368100 | 3.42 | 0.15 | 4.59 | 3.27 | 3.5 | 3.06 | 112299 |
| 1731108900 | 3.27 | -0.17 | -4.94 | 3.44 | 3.56 | 3.13 | 67993 |
| 1731022500 | 3.44 | 0.4 | 13.16 | 3.02 | 3.57 | 3.02 | 199384 |
| 1730936100 | 3.04 | -0.56 | -15.56 | 3.1713 | 3.31 | 2.81 | 378142 |
| 1730849700 | 3.6 | 1.36 | 60.71 | 4.38 | 4.45 | 3.2101 | 32575063 |
| 1730763300 | 2.24 | -0.7 | -23.81 | 2.47 | 2.49 | 2.11 | 356347 |
| 1730500500 | 2.94 | -0.19 | -6.07 | 3.15 | 3.2799999 | 2.7 | 100071 |
| 1730414100 | 3.13 | -0.2 | -6.01 | 3.29 | 3.3569 | 2.9 | 103616 |
| 1730327700 | 3.33 | 0.04 | 1.22 | 3.36 | 3.49 | 3.27 | 134679 |
| 1730241300 | 3.29 | -1.01 | -23.49 | 3.95 | 4.01 | 3.2801 | 360693 |
| 1730154900 | 4.3 | 0.85 | 24.64 | 3.95 | 4.498 | 3.61 | 697910 |
| 1729895700 | 3.45 | 0.42 | 13.75 | 3.75 | 3.795 | 2.73 | 1892174 |
| 1729809300 | 3.033 | 0.01 | 0.20 | 2.85 | 3.6735 | 2.6265 | 171322 |
| 1729722900 | 3.027 | 0.06 | 1.92 | 2.97 | 3.8235 | 2.97 | 366832 |
| 1729636500 | 2.97 | -0.03 | -1.00 | 3 | 3.1469999 | 2.733 | 73828 |
| 1729550100 | 3 | 0.3 | 11.11 | 2.6999999 | 4.5 | 2.6654999 | 558645 |
| 1729290900 | 2.6999999 | 0.06 | 2.27 | 2.5604999 | 2.85 | 2.5004999 | 27988 |
| 1729204500 | 2.6399999 | -0.62 | -18.97 | 3.102 | 3.15 | 2.424 | 57395 |
| 1729118100 | 3.258 | 0 | 0.09 | 3.1395 | 3.318 | 3.066345 | 5461 |
| 1729031700 | 3.255 | 0.03 | 0.88 | 3.162 | 3.255 | 3.1185 | 3307 |
| 1728945300 | 3.2265 | -0 | -0.05 | 3.0749999 | 3.2265 | 3.0225 | 5485 |
| 1728686100 | 3.228 | 0.06 | 1.99 | 3.165 | 3.255 | 3.0615 | 5051 |
| 1728599700 | 3.165 | -0.01 | -0.33 | 3.09 | 3.3585 | 3 | 9039 |
| 1728513300 | 3.1755 | -0.23 | -6.74 | 3.303 | 3.363 | 3.0375 | 38845 |
| 1728426900 | 3.405 | 0.27 | 8.61 | 3.117 | 3.45 | 2.94 | 56438 |
| 1728340500 | 3.1349999 | -0.07 | -2.20 | 3.2054999 | 3.2054999 | 2.9925 | 4784 |
| 1728081300 | 3.2054999 | 0.21 | 6.96 | 3 | 3.2054999 | 2.9114999 | 11199 |
| 1727994900 | 2.997 | -0 | -0.10 | 3 | 3.0749999 | 2.9114999 | 3890 |
| 1727908500 | 3 | -0.05 | -1.67 | 3 | 3.021 | 2.8995 | 4219 |
| 1727822100 | 3.051 | -0.07 | -2.31 | 3.1229999 | 3.1485 | 3.015 | 4904 |
| 1727735520 | 3.1229999 | -0.13 | -4.06 | 3.165 | 3.2235 | 3.00225 | 11260 |
| 1727476500 | 3.255 | -0.03 | -0.91 | 3.27 | 3.285 | 3.168 | 4479 |
| 1727390100 | 3.285 | 0.06 | 1.86 | 3.15 | 3.375 | 3.15 | 6092 |
| 1727303700 | 3.225 | -0.06 | -1.83 | 3.285 | 3.3 | 3.1199999 | 3536 |
| 1727217300 | 3.285 | 0.2 | 6.31 | 3.09 | 3.405 | 3.045 | 20630 |
| 1727130900 | 3.09 | 0.02 | 0.49 | 3.015 | 3.231 | 2.9205 | 15277 |
| 1726871700 | 3.0749999 | -0.05 | -1.49 | 3.1349999 | 3.15 | 2.9295 | 22028 |
| 1726785300 | 3.1215 | 0.2 | 6.66 | 2.949 | 3.27 | 2.949 | 9663 |
| 1726698900 | 2.9265 | -0.16 | -5.29 | 3.0599999 | 3.0599999 | 2.865 | 24209 |
| 1726612500 | 3.09 | -0.54 | -14.98 | 3.33 | 3.375 | 3.0749999 | 62159 |
| 1726526100 | 3.6344999 | -0.12 | -3.08 | 3.6615 | 3.812985 | 3.6 | 14006 |
| 1726266900 | 3.75 | 0.04 | 1.01 | 3.84 | 3.882 | 3.6285 | 73853 |
| 1726180500 | 3.7125 | -0.79 | -17.50 | 4.3515 | 4.3649999 | 3.66 | 52496 |
| 1726094100 | 4.5 | -0.72 | -13.84 | 5.2334999 | 5.3249999 | 4.2015 | 69126 |
| 1726007700 | 5.223 | -0.27 | -4.86 | 5.34 | 5.505 | 4.962015 | 150106 |
| 1725921300 | 5.49 | 0.38 | 7.33 | 5.328 | 5.85 | 4.6964999 | 219642 |
| 1725662100 | 5.115 | 0.93 | 22.18 | 4.3365 | 5.25 | 4.05 | 277839 |
| 1725575700 | 4.1865 | 0.21 | 5.24 | 3.822 | 4.425 | 3.822 | 18536 |
| 1725489300 | 3.978 | -0.13 | -3.21 | 3.768 | 4.2 | 3.765 | 13898 |
| 1725402900 | 4.11 | 0.42 | 11.47 | 3.6 | 4.197 | 3.585 | 33177 |
| 1725057300 | 3.687 | -0 | -0.08 | 3.744 | 3.7979999 | 3.6 | 22860 |
| 1724970900 | 3.69 | -0.29 | -7.24 | 3.858 | 3.9 | 3.6165 | 47505 |
| 1724884500 | 3.978 | -0.26 | -6.22 | 4.2 | 4.239 | 3.946515 | 18444 |
| 1724798100 | 4.242 | -0.15 | -3.32 | 4.3335 | 4.431 | 4.0755 | 10508 |
| 1724711700 | 4.3874999 | -0.16 | -3.56 | 4.53 | 4.5495 | 4.2749999 | 14499 |
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
Premium
