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 | 0.32 | 11.2676056338 | 2.84 | 3.2 | 2.77 | 3150355 | 3.03484331 | CS |
| 4 | -0.02 | -0.62893081761 | 3.18 | 3.59 | 2.67 | 4185879 | 3.2155523 | CS |
| 12 | -3.32 | -51.2345679012 | 6.48 | 7.15 | 2.67 | 5910574 | 4.38513763 | CS |
| 26 | -0.59 | -15.7333333333 | 3.75 | 9.07 | 2.67 | 7036513 | 5.59559456 | CS |
| 52 | 0.59 | 22.9571984436 | 2.57 | 9.07 | 1.65 | 5160959 | 4.67053048 | CS |
| 156 | -6.44 | -67.0833333333 | 9.6 | 14.23 | 1.65 | 3659275 | 5.38624558 | CS |
| 260 | -11.84 | -78.9333333333 | 15 | 19.5888 | 1.65 | 3926803 | 7.00332705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.13 | 0.11 | 3.64 | 3.04 | 3.2 | 2.99 | 3374461 |
| 1739921700 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.06 | 2.95 | 3491838 |
| 1739576100 | 3.0299999 | 0.08 | 2.71 | 2.965 | 3.05 | 2.94 | 2716429 |
| 1739489700 | 2.95 | 0.1 | 3.51 | 2.84 | 2.965 | 2.77 | 3018690 |
| 1739403300 | 2.85 | 0.11 | 4.01 | 2.735 | 2.93 | 2.67 | 3674391 |
| 1739316900 | 2.74 | -0.18 | -6.16 | 2.89 | 2.89 | 2.67 | 6884496 |
| 1739230500 | 2.92 | -0.17 | -5.50 | 3.1 | 3.12 | 2.9015 | 4594223 |
| 1738971300 | 3.09 | -0.25 | -7.49 | 3.33 | 3.345 | 3.0099999 | 5746448 |
| 1738884900 | 3.34 | -0.02 | -0.60 | 3.37 | 3.465 | 3.33 | 1966454 |
| 1738798500 | 3.36 | -0.1 | -2.89 | 3.5 | 3.54 | 3.34 | 2936702 |
| 1738712100 | 3.46 | 0.01 | 0.29 | 3.46 | 3.59 | 3.42 | 2388046 |
| 1738625700 | 3.45 | -0.02 | -0.58 | 3.22 | 3.49 | 3.18 | 4660894 |
| 1738366500 | 3.47 | 0.01 | 0.29 | 3.51 | 3.58 | 3.445 | 3687071 |
| 1738280100 | 3.46 | 0.08 | 2.37 | 3.48 | 3.55 | 3.445 | 3519557 |
| 1738193700 | 3.38 | -0.08 | -2.31 | 3.4499 | 3.5 | 3.31 | 4853229 |
| 1738107300 | 3.46 | 0.03 | 0.87 | 3.43 | 3.49 | 3.32 | 4289976 |
| 1738020900 | 3.43 | -0.01 | -0.29 | 3.4 | 3.57 | 3.3307 | 5675285 |
| 1737761700 | 3.44 | 0.34 | 10.97 | 3.18 | 3.46 | 3.16 | 7867626 |
| 1737675300 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737588900 | 3.1 | -0.21 | -6.34 | 3.29 | 3.29 | 3.08 | 6502243 |
| 1737502500 | 3.31 | -0.1 | -2.93 | 3.38 | 3.4 | 3.18 | 7919764 |
| 1737156900 | 3.41 | -0.18 | -5.01 | 3.65 | 3.65 | 3.38 | 6055373 |
| 1737070500 | 3.59 | -0.3 | -7.71 | 3.84 | 3.845 | 3.58 | 6211827 |
| 1736984100 | 3.89 | 0.15 | 4.01 | 3.87 | 4 | 3.79 | 4381056 |
| 1736897700 | 3.74 | -0.18 | -4.59 | 3.98 | 3.9967 | 3.71 | 7557289 |
| 1736811300 | 3.92 | -0.14 | -3.45 | 3.97 | 3.97 | 3.735 | 5792569 |
| 1736552100 | 4.0599999 | -0.07 | -1.69 | 4.08 | 4.13 | 3.92 | 5125277 |
| 1736379300 | 4.13 | -0.33 | -7.40 | 4.36 | 4.3753 | 4.025 | 5837813 |
| 1736292900 | 4.46 | 0.12 | 2.76 | 4.39 | 4.51 | 4.265 | 4004306 |
| 1736206500 | 4.34 | 0.02 | 0.46 | 4.39 | 4.51 | 4.2699999 | 5319095 |
| 1735947300 | 4.32 | 0.13 | 3.10 | 4.2 | 4.3699 | 4.2 | 4991612 |
| 1735860900 | 4.19 | 0.14 | 3.46 | 4.14 | 4.28 | 4.07 | 4785177 |
| 1735688100 | 4.05 | -0.05 | -1.22 | 4.13 | 4.24 | 3.98 | 5198465 |
| 1735601700 | 4.1 | -0.1 | -2.38 | 4.1 | 4.15 | 3.94 | 4598841 |
| 1735342500 | 4.2 | -0.14 | -3.23 | 4.3099999 | 4.3318 | 4.11 | 5659964 |
| 1735256100 | 4.34 | 0.07 | 1.64 | 4.23 | 4.3898 | 4.125 | 4682322 |
| 1735077840 | 4.2699999 | 0.02 | 0.47 | 4.22 | 4.3099999 | 4.18 | 2888671 |
| 1734996900 | 4.25 | -0.11 | -2.52 | 4.35 | 4.45 | 4.23 | 4316639 |
| 1734737700 | 4.36 | 0.08 | 1.87 | 4.2 | 4.38 | 4.11 | 8889527 |
| 1734651300 | 4.28 | -0.18 | -4.04 | 4.505 | 4.505 | 4.235 | 7641097 |
| 1734564900 | 4.46 | -0.22 | -4.70 | 4.725 | 4.785 | 4.39 | 11024349 |
| 1734478500 | 4.68 | -1.64 | -25.95 | 4.89 | 4.94 | 4.35 | 45984668 |
| 1734392100 | 6.32 | 0.23 | 3.78 | 5.92 | 6.37 | 5.72 | 6535481 |
| 1734132900 | 6.09 | -0.13 | -2.09 | 6.77 | 6.89 | 5.94 | 12465172 |
| 1734046500 | 6.22 | -0.25 | -3.86 | 6.41 | 6.47 | 6.1701 | 5473845 |
| 1733960100 | 6.47 | -0.11 | -1.67 | 6.64 | 6.89 | 6.16 | 4435238 |
| 1733873700 | 6.58 | -0.03 | -0.45 | 6.5599999 | 7.15 | 6.5 | 5190597 |
| 1733787300 | 6.61 | 0.24 | 3.77 | 6.5 | 6.92 | 6.4139 | 4001900 |
| 1733528100 | 6.37 | 0.09 | 1.43 | 6.34 | 6.46 | 6.215 | 3304864 |
| 1733441700 | 6.28 | 0.14 | 2.28 | 6.17 | 6.7 | 6.16 | 4576736 |
| 1733355300 | 6.14 | -0.25 | -3.91 | 6.39 | 6.4301 | 6.1 | 4716160 |
| 1733268900 | 6.39 | -0.12 | -1.84 | 6.5 | 6.6 | 6.3099999 | 3004645 |
| 1733182500 | 6.51 | 0 | 0.00 | 6.57 | 6.72 | 6.28 | 4625251 |
| 1732917840 | 6.51 | 0.04 | 0.62 | 6.48 | 6.92 | 6.39 | 4216757 |
| 1732750500 | 6.47 | -0.02 | -0.31 | 6.69 | 6.8395 | 6.34 | 3205482 |
| 1732664100 | 6.49 | -0.09 | -1.37 | 6.49 | 6.54 | 6.175 | 4974751 |
| 1732577700 | 6.58 | 0.22 | 3.46 | 6.41 | 6.83 | 6.3364 | 8472951 |
| 1732318500 | 6.36 | 0.11 | 1.76 | 6.22 | 6.43 | 6.0199999 | 5450133 |
| 1732232100 | 6.25 | 0.27 | 4.52 | 6 | 6.45 | 5.87 | 6145771 |
| 1732145700 | 5.98 | 0.15 | 2.57 | 6.17 | 6.19 | 5.65 | 7342496 |
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
