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 | -0.33 | -14.4736842105 | 2.28 | 2.33 | 1.8002 | 69988 | 2.03804782 | CS |
| 4 | 0.09 | 4.83870967742 | 1.86 | 2.67 | 1.8002 | 33294 | 2.12051428 | CS |
| 12 | -0.42 | -17.7215189873 | 2.37 | 2.67 | 1.8002 | 19148 | 2.1040757 | CS |
| 26 | -3.31 | -62.927756654 | 5.26 | 6.64 | 1.77 | 76454 | 3.5986537 | CS |
| 52 | -17.55 | -90 | 19.5 | 24.9 | 1.77 | 266928 | 10.63883289 | CS |
| 156 | -109.05 | -98.2432432432 | 111 | 250.8 | 1.77 | 368340 | 77.45925336 | CS |
| 260 | -109.05 | -98.2432432432 | 111 | 250.8 | 1.77 | 368340 | 77.45925336 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.91 | -0.12 | -5.91 | 1.96 | 1.9983 | 1.8 | 36966 |
| 1736552100 | 2.0299999 | 0.03 | 1.50 | 2.08 | 2.08 | 2.0299999 | 251022 |
| 1736379300 | 2 | -0.15 | -6.98 | 2 | 2.0099999 | 1.93 | 8453 |
| 1736292900 | 2.15 | -0.01 | -0.46 | 2.29 | 2.29 | 2.15 | 9828 |
| 1736206500 | 2.16 | 0.02 | 0.93 | 2.23 | 2.33 | 2.1 | 9306 |
| 1735947300 | 2.14 | -0.13 | -5.73 | 2.39 | 2.39 | 2.11 | 27306 |
| 1735860900 | 2.27 | -0.05 | -2.16 | 2.3144999 | 2.3144999 | 2.24 | 18473 |
| 1735688100 | 2.32 | -0.14 | -5.69 | 2.36 | 2.63 | 2.32 | 14876 |
| 1735601700 | 2.46 | 0.16 | 6.96 | 2.22 | 2.4998999 | 2.21 | 25779 |
| 1735342500 | 2.3 | -0.13 | -5.42 | 2.4744 | 2.4744 | 2.16 | 19761 |
| 1735256100 | 2.4317 | 0.2 | 9.04 | 2.23 | 2.55 | 2.23 | 24989 |
| 1735077840 | 2.23 | 0.05 | 2.29 | 2.16 | 2.5 | 2.16 | 24631 |
| 1734996900 | 2.18 | 0.13 | 6.34 | 2.05 | 2.4 | 2.05 | 50556 |
| 1734737700 | 2.05 | 0.06 | 2.85 | 1.99 | 2.2099 | 1.93 | 26353 |
| 1734651300 | 1.9931 | 0.04 | 2.21 | 1.9992 | 2.0699 | 1.93 | 43288 |
| 1734564900 | 1.95 | 0.03 | 1.56 | 2.0299999 | 2.0299999 | 1.95 | 2157 |
| 1734478500 | 1.92 | 0 | 0.00 | 1.92 | 1.9839 | 1.92 | 1609 |
| 1734392100 | 1.92 | 0.02 | 1.05 | 1.97 | 1.97 | 1.9 | 4805 |
| 1734132900 | 1.9 | -0.12 | -6.07 | 2.07 | 2.07 | 1.9 | 8568 |
| 1734046500 | 2.0227 | -0.03 | -1.35 | 2.06 | 2.06 | 1.9001 | 4518 |
| 1733960100 | 2.0503 | -0.06 | -2.83 | 2.21 | 2.21 | 2.0503 | 2121 |
| 1733873700 | 2.11 | -0.13 | -5.80 | 2.16 | 2.16 | 2.05 | 10437 |
| 1733787300 | 2.24 | 0.19 | 9.52 | 1.95 | 2.3133 | 1.95 | 24067 |
| 1733528100 | 2.0452 | -0.08 | -3.99 | 2.05 | 2.16 | 2.02 | 1181 |
| 1733441700 | 2.1301 | -0.09 | -4.05 | 2.1718 | 2.2182 | 2.1 | 15299 |
| 1733355300 | 2.22 | 0.01 | 0.45 | 2.21 | 2.2899 | 2.17 | 6602 |
| 1733268900 | 2.21 | -0.04 | -1.78 | 2.2 | 2.25 | 2.11 | 17143 |
| 1733182500 | 2.25 | 0.13 | 6.13 | 2.11 | 2.325 | 2.11 | 22790 |
| 1732917840 | 2.12 | 0.1 | 4.95 | 2.14 | 2.1496 | 2.06 | 2898 |
| 1732750500 | 2.02 | 0 | 0.00 | 2.11 | 2.11 | 1.9601 | 6087 |
| 1732664100 | 2.02 | -0.12 | -5.61 | 2.1 | 2.1499 | 1.97 | 8609 |
| 1732577700 | 2.14 | 0.18 | 9.18 | 2.0849 | 2.14 | 1.96 | 13305 |
| 1732318500 | 1.96 | 0.01 | 0.51 | 1.98 | 2.02 | 1.94 | 7463 |
| 1732232100 | 1.95 | -0.05 | -2.50 | 1.9785 | 2 | 1.93 | 15729 |
| 1732145700 | 2 | -0.01 | -0.45 | 2.0099999 | 2.134 | 1.82 | 12639 |
| 1732059300 | 2.009 | 0.04 | 1.98 | 1.89 | 2.1195 | 1.89 | 29684 |
| 1731972900 | 1.97 | 0.02 | 1.03 | 1.99 | 2.0474 | 1.94 | 3853 |
| 1731713700 | 1.95 | -0.12 | -5.77 | 2.08 | 2.08 | 1.95 | 5909 |
| 1731627300 | 2.0695 | -0.03 | -1.45 | 2.06 | 2.1 | 1.94 | 4756 |
| 1731540900 | 2.1 | -0.06 | -2.73 | 2.12 | 2.1296 | 2.1 | 4804 |
| 1731454500 | 2.1589999 | -0.04 | -1.86 | 2.24 | 2.42 | 2.1 | 15187 |
| 1731368100 | 2.2 | 0.13 | 6.43 | 2.0099999 | 2.2799999 | 2.0099999 | 13102 |
| 1731108900 | 2.067 | -0 | -0.14 | 2.0104 | 2.19 | 2.0104 | 4352 |
| 1731022500 | 2.07 | 0.01 | 0.49 | 2.15 | 2.15 | 2.06 | 5090 |
| 1730936100 | 2.06 | 0.02 | 0.98 | 2.11 | 2.11 | 2.0299999 | 6202 |
| 1730849700 | 2.04 | -0.11 | -5.12 | 2.23 | 2.25 | 2 | 21320 |
| 1730763300 | 2.15 | 0.08 | 3.86 | 2.1375 | 2.2799999 | 2.1 | 29333 |
| 1730500500 | 2.07 | -0.08 | -3.72 | 2.17 | 2.19 | 2.052 | 9236 |
| 1730414100 | 2.15 | -0.01 | -0.46 | 2.38 | 2.38 | 2.14 | 5152 |
| 1730327700 | 2.16 | 0.04 | 1.89 | 2.12 | 2.3 | 2.12 | 16988 |
| 1730241300 | 2.12 | 0.12 | 5.79 | 1.99 | 2.37 | 1.99 | 50066 |
| 1730154900 | 2.004 | 0.05 | 2.77 | 1.94 | 2.0486 | 1.94 | 5657 |
| 1729895700 | 1.95 | 0.04 | 2.09 | 1.99 | 2.04 | 1.95 | 9584 |
| 1729809300 | 1.91 | -0.16 | -7.73 | 2.06 | 2.1299 | 1.85 | 41306 |
| 1729722900 | 2.07 | -0.01 | -0.48 | 2.05 | 2.13 | 1.98 | 4441 |
| 1729636500 | 2.08 | -0.19 | -8.37 | 2.27 | 2.3871 | 2.0601 | 34063 |
| 1729550100 | 2.27 | -0.14 | -5.81 | 2.37 | 2.5949 | 2.25 | 14223 |
| 1729290900 | 2.41 | -0.19 | -7.31 | 2.6 | 2.6 | 2.37 | 32320 |
| 1729204500 | 2.6 | 0.13 | 5.26 | 2.43 | 2.7153 | 2.43 | 61090 |
| 1729118100 | 2.47 | 0.42 | 20.49 | 2.13 | 2.5 | 2.0801 | 118266 |
| 1729031700 | 2.05 | 0.06 | 3.02 | 2.05 | 2.18 | 2 | 61008 |
| 1728945300 | 1.99 | 0.05 | 2.58 | 1.88 | 2.0899 | 1.88 | 17749 |
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
