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 | 1.24 | 51.6666666667 | 2.4 | 4.28 | 1.821 | 599446 | 2.89830254 | CS |
| 4 | 0.52 | 16.6666666667 | 3.12 | 4.28 | 1.821 | 395107 | 2.830705 | CS |
| 12 | -0.86 | -19.1111111111 | 4.5 | 5.202 | 1.821 | 308423 | 3.59435095 | CS |
| 26 | -36.11 | -90.8427672956 | 39.75 | 46.2 | 1.821 | 988776 | 14.75744749 | CS |
| 52 | -38.975 | -91.4584066643 | 42.615 | 52.05 | 1.821 | 796037 | 23.74767678 | CS |
| 156 | -286.61 | -98.7459086994 | 290.25 | 679.5 | 1.821 | 817366 | 181.99916569 | CS |
| 260 | -1105.61 | -99.6718503493 | 1109.25 | 2832.75 | 1.821 | 895549 | 500.03852714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.65 | 0.54 | 17.33 | 3.0101 | 3.89 | 3.0099999 | 521333 |
| 1735256100 | 3.111 | 0.32 | 11.51 | 2.69 | 3.6 | 2.5099999 | 549541 |
| 1735077840 | 2.79 | 0.36 | 14.81 | 2.15 | 2.8052 | 2.11 | 312845 |
| 1734996900 | 2.43 | -0.06 | -2.53 | 2.4 | 2.493 | 1.821 | 67604 |
| 1734737700 | 2.493 | -0.32 | -11.45 | 2.2485 | 2.667 | 2.1 | 81205 |
| 1734651300 | 2.8155 | -0.12 | -4.09 | 2.79 | 2.934 | 2.715 | 8273 |
| 1734564900 | 2.9355 | -0.03 | -1.16 | 2.8275 | 2.97 | 2.775 | 10424 |
| 1734478500 | 2.97 | 0.12 | 4.27 | 2.8485 | 2.997 | 2.7344999 | 21390 |
| 1734392100 | 2.8485 | -0.18 | -5.99 | 2.9985 | 3.0075 | 2.7719999 | 10323 |
| 1734132900 | 3.03 | 0.09 | 3.06 | 2.923485 | 3.0599999 | 2.814 | 8014 |
| 1734046500 | 2.94 | 0.08 | 2.78 | 2.955 | 3.0599999 | 2.7615 | 38015 |
| 1733960100 | 2.8605 | -0.05 | -1.70 | 2.841 | 3 | 2.706 | 5273 |
| 1733873700 | 2.91 | -0.15 | -4.90 | 2.9625 | 2.963235 | 2.73 | 18796 |
| 1733787300 | 3.0599999 | 0.33 | 12.09 | 2.7585 | 3.183 | 2.731515 | 39381 |
| 1733528100 | 2.73 | -0.01 | -0.27 | 2.703 | 2.754 | 2.6549999 | 8882 |
| 1733441700 | 2.7375 | 0.04 | 1.39 | 2.69997 | 2.85 | 2.6985 | 3657 |
| 1733355300 | 2.6999999 | -0.09 | -3.28 | 2.85 | 2.85 | 2.6025 | 31794 |
| 1733268900 | 2.7914999 | -0.15 | -4.95 | 2.9985 | 2.9985 | 2.715 | 30352 |
| 1733182500 | 2.937 | -0.2 | -6.45 | 3.1199999 | 3.1199999 | 2.8905 | 24830 |
| 1732917840 | 3.1395 | -0 | -0.05 | 3.1995 | 3.33 | 3.087 | 11740 |
| 1732750500 | 3.141 | 0.11 | 3.56 | 3.033 | 3.1875 | 3.0045 | 18240 |
| 1732664100 | 3.033 | -0.1 | -3.11 | 3.09 | 3.1485 | 3 | 12894 |
| 1732577700 | 3.1305 | 0.02 | 0.77 | 3.045 | 3.195 | 3.0345 | 2766 |
| 1732318500 | 3.1065 | 0 | 0.05 | 3.078 | 3.2489999 | 3.0029999 | 17501 |
| 1732232100 | 3.105 | -0.08 | -2.43 | 3.183 | 3.2969999 | 3.087 | 10652 |
| 1732145700 | 3.18225 | -0.01 | -0.45 | 3.1515 | 3.3 | 3.15 | 3078 |
| 1732059300 | 3.1965 | -0.02 | -0.65 | 3.1725 | 3.4215 | 3.0765 | 12757 |
| 1731972900 | 3.2174999 | 0.13 | 4.08 | 3.0524999 | 3.3 | 3.0195 | 5585 |
| 1731713700 | 3.0915 | -0.06 | -1.90 | 3.1515 | 3.228 | 3 | 10123 |
| 1731627300 | 3.1515 | -0.11 | -3.31 | 3.2265 | 3.36 | 3.1515 | 9199 |
| 1731540900 | 3.2595 | -0.1 | -2.86 | 3.504 | 3.525 | 3.15 | 11687 |
| 1731454500 | 3.3555 | -0.08 | -2.31 | 3.3344999 | 3.45 | 3.2235 | 4850 |
| 1731368100 | 3.435 | -0.18 | -4.98 | 3.507 | 3.6375 | 3.333 | 18535 |
| 1731108900 | 3.615 | -0.05 | -1.43 | 3.465 | 3.786 | 3.465 | 20011 |
| 1731022500 | 3.6675 | 0.08 | 2.30 | 3.63 | 3.738315 | 3.585 | 6825 |
| 1730936100 | 3.585 | -0.03 | -0.75 | 3.674235 | 3.674235 | 3.4515 | 13533 |
| 1730849700 | 3.612 | 0.15 | 4.24 | 3.6075 | 3.7485 | 3.51 | 9644 |
| 1730763300 | 3.465 | -0.06 | -1.70 | 3.48 | 3.746985 | 3.381 | 13349 |
| 1730500500 | 3.525 | -0.14 | -3.85 | 3.615 | 3.666 | 3.45 | 5737 |
| 1730414100 | 3.666 | -0.25 | -6.36 | 3.81 | 3.915 | 3.615 | 19197 |
| 1730327700 | 3.915 | -0.19 | -4.67 | 3.9165 | 4.179 | 3.9 | 12963 |
| 1730241300 | 4.106985 | 0.14 | 3.59 | 3.888 | 4.1985 | 3.882 | 17726 |
| 1730154900 | 3.9645 | -0.03 | -0.64 | 3.9225 | 4.0695 | 3.8955 | 8055 |
| 1729895700 | 3.99 | -0.14 | -3.45 | 4.3155 | 4.3155 | 3.918 | 11305 |
| 1729809300 | 4.1325 | -0.14 | -3.33 | 4.215 | 4.254 | 4.05 | 15091 |
| 1729722900 | 4.2749999 | -0.12 | -2.83 | 4.239 | 4.4385 | 4.239 | 6837 |
| 1729636500 | 4.3995 | 0.03 | 0.58 | 4.402515 | 4.4325 | 4.3215 | 6527 |
| 1729550100 | 4.374 | 0.02 | 0.52 | 4.3515 | 4.452 | 4.2375 | 10506 |
| 1729290900 | 4.3515 | 0.17 | 4.17 | 4.1775 | 4.4835 | 4.1775 | 32660 |
| 1729204500 | 4.1775 | -0.02 | -0.54 | 4.2 | 4.332 | 4.1235 | 8605 |
| 1729118100 | 4.2 | 0.01 | 0.18 | 4.05 | 4.425 | 3.9 | 29290 |
| 1729031700 | 4.1925 | -0.2 | -4.54 | 4.392 | 4.392 | 3.837 | 35814 |
| 1728945300 | 4.392 | -0.18 | -4.00 | 4.3649999 | 4.499985 | 4.2749999 | 10277 |
| 1728686100 | 4.575 | 0.17 | 3.81 | 4.407 | 4.65 | 4.407 | 48903 |
| 1728599700 | 4.407 | -0.11 | -2.39 | 4.38 | 4.65 | 4.221 | 14918 |
| 1728513300 | 4.515 | -0.2 | -4.29 | 4.7175 | 4.7175 | 4.512 | 15070 |
| 1728426900 | 4.7175 | -0.47 | -9.08 | 4.5314999 | 5.1 | 4.425 | 52880 |
| 1728340500 | 5.1884999 | 0.69 | 15.30 | 4.5 | 5.202 | 4.5 | 116751 |
| 1728081300 | 4.5 | -0.07 | -1.61 | 4.59 | 4.608 | 4.353 | 7002 |
| 1727994900 | 4.5735 | 0.14 | 3.15 | 4.2734999 | 4.6485 | 4.2105 | 20999 |
| 1727908500 | 4.4339999 | -0.19 | -4.03 | 4.803 | 4.882485 | 4.125 | 69869 |
| 1727822100 | 4.62 | -0.43 | -8.50 | 5.13 | 5.2349999 | 4.35 | 199870 |
| 1727735520 | 5.049 | 0.55 | 12.16 | 4.5314999 | 5.46 | 4.3515 | 138869 |
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
