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 | 0.1501 | 6.85419425545 | 2.1899 | 2.39 | 2.1101 | 768008 | 2.24614187 | CS |
| 4 | -0.1 | -4.09836065574 | 2.44 | 2.57 | 2 | 814843 | 2.24885142 | CS |
| 12 | 0.03 | 1.2987012987 | 2.31 | 2.98 | 2 | 952598 | 2.50920449 | CS |
| 26 | -1.035 | -30.6666666667 | 3.375 | 3.71 | 2 | 1027770 | 2.52258082 | CS |
| 52 | -0.04 | -1.68067226891 | 2.38 | 4.24 | 2 | 983162 | 2.84343181 | CS |
| 156 | -0.2 | -7.87401574803 | 2.54 | 4.24 | 0.61 | 2073904 | 1.83558538 | CS |
| 260 | -0.28 | -10.6870229008 | 2.62 | 7.28 | 0.61 | 1870937 | 2.51558441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.3 | 2.23 | 439397 |
| 1745447700 | 2.25 | -0.01 | -0.44 | 2.36 | 2.39 | 2.241 | 824951 |
| 1745361300 | 2.2599999 | 0.03 | 1.35 | 2.27 | 2.2799999 | 2.15 | 654954 |
| 1745274900 | 2.23 | -0.02 | -0.89 | 2.21 | 2.295 | 2.16 | 920091 |
| 1744929300 | 2.25 | 0.12 | 5.63 | 2.1899 | 2.2563 | 2.1101 | 674439 |
| 1744842900 | 2.13 | 0.01 | 0.47 | 2.12 | 2.2 | 2.09 | 697051 |
| 1744756500 | 2.12 | 0.06 | 2.91 | 2.07 | 2.1549999 | 2.055 | 680353 |
| 1744670100 | 2.06 | -0.01 | -0.48 | 2.09 | 2.09 | 2.02 | 1267382 |
| 1744410900 | 2.07 | -0.04 | -1.90 | 2.2 | 2.2 | 2 | 913615 |
| 1744324500 | 2.11 | -0.23 | -9.83 | 2.2599999 | 2.285 | 2.09 | 917895 |
| 1744238100 | 2.34 | 0.22 | 10.38 | 2.07 | 2.38 | 2.035 | 1001421 |
| 1744151700 | 2.12 | -0.14 | -6.19 | 2.34 | 2.34 | 2.08 | 845780 |
| 1744065300 | 2.2599999 | -0.02 | -0.88 | 2.22 | 2.45 | 2.1401 | 1221296 |
| 1743806100 | 2.2799999 | -0.03 | -1.30 | 2.3 | 2.3849999 | 2.21 | 1025999 |
| 1743719700 | 2.31 | -0.14 | -5.71 | 2.39 | 2.46 | 2.3 | 620944 |
| 1743633300 | 2.45 | -0.02 | -0.81 | 2.47 | 2.52 | 2.395 | 409361 |
| 1743546900 | 2.47 | 0.07 | 2.92 | 2.4 | 2.57 | 2.37 | 877395 |
| 1743460500 | 2.4 | -0.07 | -2.83 | 2.3849999 | 2.48 | 2.355 | 875586 |
| 1743201300 | 2.47 | 0 | 0.00 | 2.5 | 2.5 | 2.435 | 571507 |
| 1743114900 | 2.47 | 0.04 | 1.65 | 2.44 | 2.49 | 2.39 | 455224 |
| 1743028500 | 2.43 | 0.01 | 0.41 | 2.4 | 2.4499 | 2.39 | 496981 |
| 1742942100 | 2.42 | -0.04 | -1.63 | 2.46 | 2.465 | 2.345 | 885039 |
| 1742855700 | 2.46 | 0.01 | 0.41 | 2.49 | 2.6 | 2.45 | 1122634 |
| 1742596500 | 2.45 | -0.23 | -8.58 | 2.65 | 2.66 | 2.45 | 3575864 |
| 1742510100 | 2.68 | -0.04 | -1.47 | 2.7 | 2.75 | 2.67 | 482452 |
| 1742423700 | 2.72 | 0.07 | 2.64 | 2.63 | 2.73 | 2.61 | 521790 |
| 1742337300 | 2.65 | -0.03 | -1.12 | 2.67 | 2.7 | 2.595 | 707558 |
| 1742250900 | 2.68 | 0.04 | 1.52 | 2.64 | 2.715 | 2.625 | 653552 |
| 1741991700 | 2.64 | 0.07 | 2.72 | 2.58 | 2.66 | 2.5099999 | 755588 |
| 1741905300 | 2.57 | 0.01 | 0.39 | 2.54 | 2.6 | 2.48 | 688404 |
| 1741818900 | 2.56 | 0.06 | 2.40 | 2.54 | 2.6 | 2.48 | 559439 |
| 1741732500 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.585 | 2.47 | 746729 |
| 1741646100 | 2.52 | -0.16 | -5.97 | 2.63 | 2.75 | 2.5099999 | 664173 |
| 1741390500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.735 | 2.595 | 609241 |
| 1741304100 | 2.62 | -0.01 | -0.38 | 2.58 | 2.625 | 2.47 | 804114 |
| 1741217700 | 2.63 | 0 | 0.00 | 2.6 | 2.67 | 2.545 | 622502 |
| 1741131300 | 2.63 | -0.12 | -4.36 | 2.91 | 2.91 | 2.5601 | 799043 |
| 1741044900 | 2.75 | -0.08 | -2.83 | 2.83 | 2.98 | 2.705 | 826583 |
| 1740785700 | 2.83 | 0.08 | 2.91 | 2.79 | 2.895 | 2.7799999 | 1698463 |
| 1740699300 | 2.75 | 0.09 | 3.38 | 2.62 | 2.775 | 2.62 | 795492 |
| 1740612900 | 2.66 | 0.21 | 8.57 | 2.47 | 2.705 | 2.305 | 1159473 |
| 1740526500 | 2.45 | 0.04 | 1.66 | 2.42 | 2.5099999 | 2.37 | 934295 |
| 1740440100 | 2.41 | -0.07 | -2.82 | 2.48 | 2.5 | 2.41 | 491903 |
| 1740180900 | 2.48 | -0.14 | -5.34 | 2.66 | 2.66 | 2.435 | 1136714 |
| 1740094500 | 2.62 | -0.07 | -2.60 | 2.66 | 2.71 | 2.615 | 1182966 |
| 1740008100 | 2.69 | -0.07 | -2.54 | 2.75 | 2.75 | 2.66 | 714975 |
| 1739921700 | 2.7599999 | 0.06 | 2.22 | 2.72 | 2.7799999 | 2.595 | 2957073 |
| 1739576100 | 2.7 | -0.06 | -2.17 | 2.79 | 2.82 | 2.69 | 905137 |
| 1739489700 | 2.7599999 | 0.12 | 4.55 | 2.69 | 2.77 | 2.65 | 632872 |
| 1739403300 | 2.64 | 0.01 | 0.38 | 2.62 | 2.74 | 2.58 | 1204138 |
| 1739316900 | 2.63 | -0.01 | -0.38 | 2.61 | 2.685 | 2.61 | 1161376 |
| 1739230500 | 2.64 | 0.01 | 0.38 | 2.63 | 2.685 | 2.5537 | 955221 |
| 1738971300 | 2.63 | -0.08 | -2.95 | 2.7 | 2.7799999 | 2.5299999 | 3229040 |
| 1738884900 | 2.71 | 0.07 | 2.65 | 2.64 | 2.77 | 2.575 | 1449530 |
| 1738798500 | 2.64 | 0.01 | 0.38 | 2.66 | 2.705 | 2.59 | 470839 |
| 1738712100 | 2.63 | 0.12 | 4.78 | 2.58 | 2.67 | 2.49 | 1135651 |
| 1738625700 | 2.5099999 | 0.03 | 1.21 | 2.45 | 2.55 | 2.39 | 815026 |
| 1738366500 | 2.48 | 0.06 | 2.48 | 2.425 | 2.54 | 2.4 | 866792 |
| 1738280100 | 2.42 | 0.11 | 4.76 | 2.31 | 2.46 | 2.31 | 742385 |
| 1738193700 | 2.31 | -0.08 | -3.35 | 2.39 | 2.425 | 2.2799999 | 960412 |
| 1738107300 | 2.39 | -0.07 | -2.85 | 2.4049999 | 2.45 | 2.3121999 | 778216 |
| 1738020900 | 2.46 | 0.28 | 12.84 | 2.18 | 2.495 | 2.175 | 2948472 |
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
