Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 5.26315789474 | 1.9 | 2.14 | 1.8 | 99463 | 1.92001677 | CS |
| 4 | -0.5 | -20 | 2.5 | 2.59 | 1.5701 | 128554 | 1.9507137 | CS |
| 12 | 0.23 | 12.9943502825 | 1.77 | 2.65 | 1.53 | 151810 | 1.94715227 | CS |
| 26 | -0.1 | -4.7619047619 | 2.1 | 2.65 | 1.3107 | 309725 | 1.84546798 | CS |
| 52 | -0.34 | -14.5299145299 | 2.34 | 4.11 | 0.6085 | 2445605 | 2.21417537 | CS |
| 156 | -3.69 | -64.8506151142 | 5.69 | 6.2 | 0.6085 | 1455080 | 2.25287433 | CS |
| 260 | -3.69 | -64.8506151142 | 5.69 | 6.2 | 0.6085 | 1455080 | 2.25287433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.915 | -0.07 | -3.28 | 1.96 | 2.14 | 1.91 | 84524 |
| 1741646100 | 1.98 | 0.08 | 4.21 | 1.9 | 2.12 | 1.9 | 175858 |
| 1741390500 | 1.9 | 0.07 | 3.83 | 1.82 | 1.9 | 1.82 | 49307 |
| 1741304100 | 1.83 | -0.06 | -3.17 | 1.85 | 1.8935 | 1.8 | 58183 |
| 1741217700 | 1.89 | 0.06 | 3.28 | 1.9 | 1.9273 | 1.82 | 137479 |
| 1741131300 | 1.83 | 0.07 | 3.98 | 1.75 | 2.11 | 1.5701 | 384788 |
| 1741044900 | 1.76 | -0.1 | -5.38 | 1.88 | 1.9309 | 1.72 | 139405 |
| 1740785700 | 1.86 | -0.03 | -1.59 | 1.9 | 1.9 | 1.81 | 48713 |
| 1740699300 | 1.89 | 0 | 0.00 | 1.92 | 1.92 | 1.85 | 74020 |
| 1740612900 | 1.89 | 0.01 | 0.53 | 1.9 | 1.98 | 1.86 | 175871 |
| 1740526500 | 1.88 | 0 | 0.00 | 1.92 | 1.97 | 1.8 | 178460 |
| 1740440100 | 1.88 | -0.03 | -1.57 | 1.96 | 2.04 | 1.78 | 144382 |
| 1740180900 | 1.91 | 0.02 | 1.06 | 1.87 | 2 | 1.85 | 119589 |
| 1740094500 | 1.89 | -0.05 | -2.58 | 1.95 | 2 | 1.87 | 86591 |
| 1740008100 | 1.94 | -0.23 | -10.60 | 2.15 | 2.15 | 1.93 | 214956 |
| 1739921700 | 2.17 | -0.25 | -10.33 | 2.42 | 2.42 | 2.12 | 205078 |
| 1739576100 | 2.42 | -0.08 | -3.20 | 2.59 | 2.59 | 2.38 | 57839 |
| 1739489700 | 2.5 | -0.02 | -0.79 | 2.54 | 2.57 | 2.4112 | 71649 |
| 1739403300 | 2.52 | -0.04 | -1.42 | 2.5 | 2.59 | 2.45 | 58557 |
| 1739316900 | 2.5562 | 0.06 | 2.25 | 2.47 | 2.6 | 2.4 | 49822 |
| 1739230500 | 2.5 | -0.04 | -1.57 | 2.54 | 2.6395 | 2.43 | 119642 |
| 1738971300 | 2.54 | 0.05 | 2.01 | 2.5099999 | 2.65 | 2.4001 | 142075 |
| 1738884900 | 2.49 | 0.19 | 8.26 | 2.29 | 2.5299999 | 2.2799999 | 137742 |
| 1738798500 | 2.3 | 0.06 | 2.68 | 2.2 | 2.3 | 2.2 | 148680 |
| 1738712100 | 2.24 | -0.1 | -4.27 | 2.35 | 2.43 | 2.1586 | 171813 |
| 1738625700 | 2.34 | 0.01 | 0.43 | 2.35 | 2.5595 | 2.2599999 | 301469 |
| 1738366500 | 2.33 | 0.28 | 13.66 | 2.05 | 2.4201 | 2.0299999 | 350431 |
| 1738280100 | 2.05 | -0.03 | -1.44 | 2.15 | 2.15 | 2.0099999 | 129304 |
| 1738193700 | 2.08 | 0.08 | 4.00 | 2 | 2.09 | 1.96 | 48371 |
| 1738107300 | 2 | -0.04 | -1.96 | 2.08 | 2.09 | 1.96 | 111581 |
| 1738020900 | 2.04 | -0.09 | -4.23 | 2.13 | 2.19 | 1.995 | 101960 |
| 1737761700 | 2.13 | 0.25 | 13.30 | 1.99 | 2.15 | 1.975 | 172998 |
| 1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737588900 | 1.88 | 0.14 | 7.74 | 1.74 | 1.91 | 1.74 | 123593 |
| 1737502500 | 1.745 | -0.05 | -2.51 | 1.8 | 1.9 | 1.74 | 178638 |
| 1737156900 | 1.79 | -0.01 | -0.56 | 1.8 | 1.83 | 1.76 | 156798 |
| 1737070500 | 1.8 | -0.01 | -0.55 | 1.83 | 1.9 | 1.76 | 248344 |
| 1736984100 | 1.81 | 0.12 | 7.10 | 2.0099999 | 2.04 | 1.76 | 958955 |
| 1736897700 | 1.69 | 0.03 | 1.81 | 1.66 | 1.74 | 1.6299999 | 52435 |
| 1736811300 | 1.66 | -0.08 | -4.60 | 1.79 | 1.79 | 1.62 | 60232 |
| 1736552100 | 1.74 | -0.13 | -6.95 | 1.87 | 1.92 | 1.53 | 301803 |
| 1736379300 | 1.87 | -0.06 | -3.11 | 1.95 | 2.08 | 1.82 | 170312 |
| 1736292900 | 1.93 | 0.01 | 0.52 | 1.92 | 1.96 | 1.89 | 60286 |
| 1736206500 | 1.92 | 0 | 0.00 | 1.9 | 1.95 | 1.82 | 111876 |
| 1735947300 | 1.92 | 0.1 | 5.49 | 1.82 | 1.97 | 1.792 | 152736 |
| 1735860900 | 1.82 | 0.09 | 5.20 | 1.75 | 1.84 | 1.72 | 148452 |
| 1735688100 | 1.73 | -0.01 | -0.57 | 1.75 | 1.82 | 1.7001 | 105501 |
| 1735601700 | 1.74 | 0.09 | 5.45 | 1.6 | 1.75 | 1.56 | 242709 |
| 1735342500 | 1.65 | 0 | 0.00 | 1.61 | 1.66 | 1.61 | 73786 |
| 1735256100 | 1.65 | 0.03 | 1.85 | 1.67 | 1.75 | 1.615 | 133963 |
| 1735077840 | 1.62 | 0.01 | 0.62 | 1.61 | 1.6399999 | 1.58 | 58836 |
| 1734996900 | 1.61 | -0.08 | -4.73 | 1.76 | 1.76 | 1.58 | 109601 |
| 1734737700 | 1.69 | 0.05 | 3.05 | 1.6299999 | 1.7699 | 1.6 | 149543 |
| 1734651300 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.71 | 1.55 | 127094 |
| 1734564900 | 1.65 | -0.12 | -6.78 | 1.77 | 1.77 | 1.62 | 103689 |
| 1734478500 | 1.77 | 0.04 | 2.31 | 1.73 | 1.78 | 1.62 | 123051 |
| 1734392100 | 1.73 | -0.06 | -3.31 | 1.79 | 1.79 | 1.71 | 102597 |
| 1734132900 | 1.7892 | 0.01 | 0.52 | 1.76 | 1.7928 | 1.73 | 41432 |
| 1734046500 | 1.78 | -0.09 | -4.81 | 1.93 | 1.93 | 1.7 | 156081 |
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
