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 | 2.4045 | 1066.29711752 | 0.2255 | 3.03 | 0.18035 | 3672296 | 1.75593474 | CS |
| 4 | 2.24 | 574.358974359 | 0.39 | 3.03 | 0.18035 | 5985587 | 0.52774361 | CS |
| 12 | 2.4252 | 1184.1796875 | 0.2048 | 3.03 | 0.1617 | 28350827 | 0.59231092 | CS |
| 26 | 1.6498 | 168.312589267 | 0.9802 | 3.03 | 0.1617 | 14226600 | 0.6247376 | CS |
| 52 | 2.3402 | 807.522429262 | 0.2898 | 3.03 | 0.1617 | 7533436 | 0.67495781 | CS |
| 156 | 0.63 | 31.5 | 2 | 3.03 | 0.1617 | 2656143 | 0.66490294 | CS |
| 260 | -6.17 | -70.1136363636 | 8.8 | 10.397 | 0.1617 | 1606813 | 0.71931841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 2.77 | 0.13 | 4.92 | 2.38 | 2.85 | 2.31 | 748182 |
| 1781735700 | 2.64 | 0.57 | 27.54 | 2.24 | 3.0299999 | 1.93 | 9084526 |
| 1781649300 | 2.07 | 0.15 | 7.81 | 2.13 | 2.2 | 1.81 | 3434582 |
| 1781562900 | 1.92 | 0.01 | 0.52 | 1.938 | 2.1549999 | 1.9009999 | 164910 |
| 1781303700 | 1.91 | -0.23 | -10.75 | 2.111 | 2.111 | 1.8035 | 283318 |
| 1781217300 | 2.14 | -0.16 | -6.96 | 2.255 | 2.273 | 2.12 | 136008 |
| 1781130900 | 2.3 | 0.08 | 3.60 | 2.22 | 2.3 | 2.1079999 | 191163 |
| 1781044500 | 2.22 | -0.76 | -25.50 | 2.675 | 2.675 | 2.22 | 354213 |
| 1780958100 | 2.98 | 0.09 | 3.04 | 2.86 | 3.4 | 2.658 | 855003 |
| 1780698900 | 2.892 | -0.3 | -9.51 | 3.1319999 | 3.1319999 | 2.7 | 389531 |
| 1780612500 | 3.1959999 | 0.11 | 3.60 | 3.038 | 3.1959999 | 3.0264999 | 195836 |
| 1780526100 | 3.085 | -0.12 | -3.71 | 3.089 | 3.18 | 2.8071 | 309148 |
| 1780439700 | 3.204 | 0.05 | 1.71 | 3.2 | 3.2319999 | 2.955 | 261619 |
| 1780353300 | 3.15 | 0.24 | 8.06 | 2.832 | 3.2171 | 2.618 | 542971 |
| 1780094100 | 2.915 | 0.56 | 23.94 | 3.035 | 3.388 | 2.694 | 4515779 |
| 1780007700 | 2.352 | -1.15 | -32.80 | 3.3 | 3.348 | 2.3 | 1178263 |
| 1779921300 | 3.5 | -0.29 | -7.53 | 3.61 | 3.61 | 3.242 | 139444 |
| 1779834900 | 3.785 | -0.14 | -3.47 | 3.9 | 3.94 | 3.436 | 169625 |
| 1779489300 | 3.921 | 0.1 | 2.54 | 3.811 | 4.3 | 3.651 | 247963 |
| 1779402900 | 3.824 | -0.25 | -6.23 | 3.9 | 4 | 3.6 | 185905 |
| 1779316500 | 4.078 | -0.52 | -11.31 | 4.05 | 4.305 | 2 | 1058932 |
| 1779230100 | 4.598 | -1.63 | -26.12 | 6.188 | 6.999 | 4 | 2743705 |
| 1779143700 | 6.2239999 | 1.46 | 30.59 | 6.2705 | 11.899999 | 6.05 | 18208432 |
| 1778884500 | 4.766 | -2.38 | -33.28 | 4.89 | 5.8889999 | 4.039 | 2260756 |
| 1778798100 | 7.143 | 5.14 | 257.15 | 2.1 | 9.099 | 2.0875 | 51919112 |
| 1778711700 | 2 | -0.54 | -21.26 | 2.3 | 2.3 | 1.852 | 569373 |
| 1778625300 | 2.54 | 0.75 | 41.90 | 2.3769999 | 2.57 | 2.044 | 17196228 |
| 1778538900 | 1.79 | -1.11 | -38.28 | 3 | 3.099 | 1.617 | 596257 |
| 1778279700 | 2.9 | -1.8 | -38.30 | 3.9 | 4.067 | 2.437 | 396246 |
| 1778193300 | 4.6999999 | -0.55 | -10.39 | 5.2859999 | 5.2859999 | 3.593 | 277319 |
| 1778106900 | 5.2449999 | 0.02 | 0.34 | 5.074 | 5.352 | 4.9035 | 96693 |
| 1778020500 | 5.227 | 0.88 | 20.16 | 4.603 | 6.408 | 4.603 | 2810219 |
| 1777934100 | 4.35 | -1.13 | -20.62 | 5 | 5.436 | 4.285 | 171693 |
| 1777674900 | 5.48 | -3.38 | -38.12 | 5 | 6.64 | 4.61 | 1867828 |
| 1777588500 | 8.856 | -1.34 | -13.18 | 9.6 | 9.6 | 8.6519999 | 56170 |
| 1777502100 | 10.2 | 1.34 | 15.16 | 8.51 | 10.3 | 8.1169999 | 204004 |
| 1777415700 | 8.857 | -0.49 | -5.27 | 9.5 | 9.8 | 8.1499999 | 142878 |
| 1777329300 | 9.35 | 1.34 | 16.71 | 8.202 | 9.7 | 7.594 | 507529 |
| 1777070100 | 8.011 | 1.61 | 25.17 | 6.432 | 8.2459899 | 6.35 | 278433 |
| 1776983700 | 6.4 | 0.09 | 1.44 | 6.3 | 6.6 | 6.245 | 36304 |
| 1776897300 | 6.309 | -0.06 | -0.88 | 6.7 | 6.7 | 6.3 | 78834 |
| 1776810900 | 6.3649999 | 0.59 | 10.31 | 5.682 | 7.711 | 5.53 | 1636769 |
| 1776724500 | 5.77001 | -0.95 | -14.10 | 6.301 | 6.31 | 5.766 | 68357 |
| 1776465300 | 6.717 | -0.78 | -10.44 | 7.354 | 7.6 | 6.3439999 | 101657 |
| 1776378900 | 7.5 | 1.03 | 15.92 | 6.78 | 7.5 | 6.5 | 284540 |
| 1776292500 | 6.47 | 0.45 | 7.42 | 6.0199999 | 6.736 | 5.8 | 328580 |
| 1776206100 | 6.023 | -1.08 | -15.17 | 5.9799999 | 6.483 | 5.399 | 362682 |
| 1776119700 | 7.1 | 0.79 | 12.43 | 5.3 | 7.7 | 5.1 | 1521201 |
| 1775860500 | 6.3149999 | 2.91 | 85.41 | 4.756 | 9.99 | 4.557 | 43620336 |
| 1775774100 | 3.406 | 0.01 | 0.18 | 3.338 | 3.55 | 3.305 | 47513 |
| 1775687700 | 3.4 | 0.11 | 3.34 | 3.044 | 3.5 | 3.042 | 81219 |
| 1775601300 | 3.29 | 0.03 | 0.92 | 3.2 | 3.29 | 2.942 | 162049 |
| 1775514900 | 3.26 | 0.63 | 24.10 | 2.84 | 4.457 | 2.76 | 3167169 |
| 1775169300 | 2.6269999 | 0.04 | 1.39 | 2.4 | 2.6269999 | 2.3 | 11624 |
| 1775082900 | 2.591 | 0.01 | 0.27 | 2.661 | 2.661 | 2.427 | 15938 |
| 1774996500 | 2.584 | 0.14 | 5.51 | 2.211 | 2.584 | 2.211 | 31558 |
| 1774910100 | 2.449 | 0.21 | 9.33 | 2.195 | 2.449 | 2.052 | 18992 |
| 1774650900 | 2.24 | -0.04 | -1.80 | 2.37 | 2.533 | 2.013 | 54452 |
| 1774564500 | 2.281 | 0.23 | 11.21 | 2.048 | 2.45 | 1.9089999 | 69197 |
| 1774478100 | 2.051 | -0.07 | -3.44 | 2.044 | 2.3899999 | 1.95 | 195737 |
| 1774391700 | 2.124 | -0.24 | -10.19 | 2.322 | 2.354 | 1.885 | 98387 |
| 1774305300 | 2.3649999 | -0.5 | -17.54 | 2.839 | 3.077 | 2.202 | 133069 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
