Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -8.04020100503 | 1.99 | 2.01 | 1.705 | 195415 | 1.81777863 | CS |
| 4 | -0.4 | -17.9372197309 | 2.23 | 2.5 | 1.705 | 190550 | 2.11834171 | CS |
| 12 | 0.15 | 8.92857142857 | 1.68 | 3.288 | 1.62 | 726690 | 2.27689498 | CS |
| 26 | -0.08 | -4.18848167539 | 1.91 | 3.288 | 1.6 | 382059 | 2.23834584 | CS |
| 52 | -1.48 | -44.7129909366 | 3.31 | 3.5 | 1.6 | 216209 | 2.28774471 | CS |
| 156 | -5.17 | -73.8571428571 | 7 | 7.01 | 1.6 | 283638 | 3.09372296 | CS |
| 260 | -6.47 | -77.9518072289 | 8.3 | 13.0799 | 1.6 | 232616 | 4.39780781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 1.75 | 0.01 | 0.57 | 1.76 | 1.804 | 1.645 | 58363 |
| 1744324500 | 1.74 | -0.07 | -3.87 | 1.75 | 1.81 | 1.705 | 137602 |
| 1744238100 | 1.81 | 0.04 | 2.26 | 1.77 | 1.9299 | 1.71 | 271548 |
| 1744151700 | 1.77 | -0.08 | -4.32 | 1.93 | 1.96 | 1.77 | 223195 |
| 1744065300 | 1.85 | -0.06 | -3.14 | 1.81 | 2.0099999 | 1.78 | 138549 |
| 1743806100 | 1.91 | -0.14 | -6.83 | 1.99 | 1.99 | 1.74 | 206183 |
| 1743719700 | 2.05 | -0.2 | -8.89 | 2.22 | 2.2942999 | 2.0099999 | 270131 |
| 1743633300 | 2.25 | 0.04 | 1.81 | 2.21 | 2.2799999 | 2.2 | 93060 |
| 1743546900 | 2.21 | -0.01 | -0.45 | 2.22 | 2.32 | 2.16 | 148385 |
| 1743460500 | 2.22 | -0.04 | -1.77 | 2.25 | 2.2698999 | 2.18 | 110768 |
| 1743201300 | 2.2599999 | -0.17 | -7.00 | 2.45 | 2.5 | 2.21 | 325779 |
| 1743114900 | 2.43 | 0.08 | 3.40 | 2.35 | 2.43 | 2.3 | 110214 |
| 1743028500 | 2.35 | 0.05 | 2.17 | 2.32 | 2.42 | 2.2721 | 100896 |
| 1742942100 | 2.3 | 0.03 | 1.32 | 2.27 | 2.31 | 2.21 | 108864 |
| 1742855700 | 2.27 | 0.07 | 3.18 | 2.14 | 2.3199 | 2.12 | 280370 |
| 1742596500 | 2.2 | 0.04 | 1.85 | 2.185 | 2.25 | 2.1074 | 307011 |
| 1742510100 | 2.16 | -0.03 | -1.37 | 2.16 | 2.18 | 2.105 | 178923 |
| 1742423700 | 2.19 | 0.03 | 1.39 | 2.17 | 2.2 | 2.1 | 190019 |
| 1742337300 | 2.16 | -0.12 | -5.26 | 2.2799999 | 2.3057 | 2.1 | 164009 |
| 1742250900 | 2.2799999 | 0.06 | 2.70 | 2.24 | 2.32 | 2.195 | 176529 |
| 1741991700 | 2.22 | -0.01 | -0.45 | 2.23 | 2.44 | 2.22 | 268971 |
| 1741905300 | 2.23 | -0.11 | -4.70 | 2.32 | 2.42 | 2.14 | 325678 |
| 1741818900 | 2.34 | -0.01 | -0.43 | 2.35 | 2.45 | 2.2599999 | 229199 |
| 1741732500 | 2.35 | -0.02 | -0.84 | 2.333 | 2.4699 | 2.27 | 221838 |
| 1741646100 | 2.37 | -0.31 | -11.57 | 2.72 | 2.7799 | 2.34 | 367485 |
| 1741390500 | 2.68 | 0.05 | 1.90 | 2.6 | 2.82 | 2.56 | 241750 |
| 1741304100 | 2.63 | 0.02 | 0.77 | 2.55 | 2.77 | 2.55 | 182133 |
| 1741217700 | 2.61 | -0.17 | -6.12 | 2.7 | 2.77 | 2.44 | 427423 |
| 1741131300 | 2.7799999 | -0.08 | -2.80 | 2.73 | 2.86 | 2.57 | 283747 |
| 1741044900 | 2.86 | -0.15 | -4.98 | 3.1745 | 3.279 | 2.804 | 439128 |
| 1740785700 | 3.0099999 | 0.01 | 0.33 | 2.93 | 3.09 | 2.85 | 350804 |
| 1740699300 | 3 | 0.01 | 0.33 | 2.99 | 3.2879999 | 2.9 | 475765 |
| 1740612900 | 2.99 | 0.05 | 1.70 | 2.91 | 3.05 | 2.75 | 299100 |
| 1740526500 | 2.94 | 0.08 | 2.80 | 2.7709 | 3.0899 | 2.54 | 562887 |
| 1740440100 | 2.86 | -0.18 | -5.92 | 3.14 | 3.23 | 2.7599999 | 887020 |
| 1740180900 | 3.04 | 0.44 | 16.92 | 2.61 | 3.124 | 2.61 | 1541436 |
| 1740094500 | 2.6 | 0.17 | 7.00 | 2.47 | 2.7 | 2.3005 | 878370 |
| 1740008100 | 2.43 | 0.23 | 10.45 | 2.22 | 2.5 | 2.19 | 902836 |
| 1739921700 | 2.2 | 0.23 | 11.68 | 2.2094999 | 2.5499 | 2.15 | 1822139 |
| 1739576100 | 1.97 | -0.13 | -6.19 | 2.0701 | 2.12 | 1.96 | 290796 |
| 1739489700 | 2.1 | 0.07 | 3.45 | 2.0099999 | 2.1 | 1.9646 | 206987 |
| 1739403300 | 2.0299999 | 0.03 | 1.50 | 2 | 2.1401 | 1.97 | 277845 |
| 1739316900 | 2 | -0.07 | -3.38 | 2.0099999 | 2.1265 | 1.95 | 451636 |
| 1739230500 | 2.07 | -0.11 | -5.05 | 2.23 | 2.36 | 2.05 | 1198279 |
| 1738971300 | 2.18 | 0.38 | 21.11 | 2.33 | 2.83 | 2.05 | 23868117 |
| 1738884900 | 1.8 | -0.08 | -4.26 | 1.89 | 1.914 | 1.77 | 241047 |
| 1738798500 | 1.88 | -0.04 | -2.08 | 1.92 | 1.94 | 1.83 | 71461 |
| 1738712100 | 1.92 | 0.11 | 6.08 | 1.839 | 1.94 | 1.839 | 73450 |
| 1738625700 | 1.81 | 0.08 | 4.62 | 1.7099 | 1.8404 | 1.69 | 167329 |
| 1738366500 | 1.73 | -0.05 | -2.81 | 1.78 | 1.7997 | 1.71 | 57372 |
| 1738280100 | 1.78 | 0.12 | 7.23 | 1.7 | 1.785 | 1.6706 | 50173 |
| 1738193700 | 1.66 | -0.01 | -0.60 | 1.67 | 1.71 | 1.62 | 26559 |
| 1738107300 | 1.67 | -0.04 | -2.34 | 1.72 | 1.72 | 1.6472 | 22883 |
| 1738020900 | 1.71 | 0.01 | 0.59 | 1.71 | 1.73 | 1.65 | 29071 |
| 1737761700 | 1.7 | 0.01 | 0.59 | 1.7 | 1.72 | 1.6399999 | 42897 |
| 1737675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1737588900 | 1.69 | -0.01 | -0.59 | 1.75 | 1.75 | 1.6519 | 31290 |
| 1737502500 | 1.7 | 0.01 | 0.59 | 1.73 | 1.759 | 1.67 | 24623 |
| 1737156900 | 1.69 | 0.02 | 1.20 | 1.68 | 1.7101 | 1.65 | 39763 |
| 1737070500 | 1.67 | 0.03 | 1.83 | 1.65 | 1.6701 | 1.6 | 52538 |
| 1736984100 | 1.6399999 | -0.01 | -0.61 | 1.76 | 1.76 | 1.6 | 108141 |
| 1736897700 | 1.65 | -0.08 | -4.62 | 1.71 | 1.7201 | 1.61 | 78189 |
| 1736811300 | 1.73 | -0.04 | -2.26 | 1.82 | 1.82 | 1.68 | 59805 |
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
