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 | 0.07 | 4.04624277457 | 1.73 | 1.88 | 1.6499 | 55577 | 1.764771 | CS |
| 4 | -0.45 | -20 | 2.25 | 2.32 | 1.62 | 119445 | 1.88471609 | CS |
| 12 | 0.0901 | 5.26931399497 | 1.7099 | 3.288 | 1.62 | 720116 | 2.27264017 | CS |
| 26 | -0.1 | -5.26315789474 | 1.9 | 3.288 | 1.6 | 384869 | 2.23596295 | CS |
| 52 | -1.37 | -43.2176656151 | 3.17 | 3.46 | 1.6 | 219019 | 2.27412524 | CS |
| 156 | -4.47 | -71.2918660287 | 6.27 | 6.83 | 1.6 | 284548 | 3.08049548 | CS |
| 260 | -6.2 | -77.5 | 8 | 13.0799 | 1.6 | 232751 | 4.38282045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 1.8 | -0.03 | -1.64 | 1.85 | 1.865 | 1.8 | 46991 |
| 1745620500 | 1.83 | -0.03 | -1.61 | 1.85 | 1.88 | 1.76 | 46498 |
| 1745534100 | 1.86 | 0.09 | 5.08 | 1.79 | 1.8799 | 1.77 | 52075 |
| 1745447700 | 1.77 | 0.07 | 4.12 | 1.76 | 1.8193 | 1.7013 | 60426 |
| 1745361300 | 1.7 | 0.01 | 0.59 | 1.71 | 1.75 | 1.67 | 60422 |
| 1745274900 | 1.69 | -0.03 | -1.74 | 1.73 | 1.75 | 1.6499 | 58752 |
| 1744929300 | 1.72 | 0.06 | 3.61 | 1.77 | 1.8429 | 1.69 | 68012 |
| 1744842900 | 1.66 | -0.04 | -2.35 | 1.68 | 1.81 | 1.62 | 91477 |
| 1744756500 | 1.7 | -0.12 | -6.59 | 1.82 | 1.85 | 1.69 | 120097 |
| 1744670100 | 1.82 | 0.07 | 4.00 | 1.79 | 1.84 | 1.7506 | 54207 |
| 1744410900 | 1.75 | 0.01 | 0.57 | 1.76 | 1.804 | 1.645 | 65046 |
| 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 | 138535 |
| 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 | 110146 |
| 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 | 2.15 | 2.25 | 2.1074 | 310768 |
| 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 | 164120 |
| 1742250900 | 2.2799999 | 0.06 | 2.70 | 2.2799999 | 2.375 | 2.195 | 208110 |
| 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 | 314869 |
| 1741732500 | 2.35 | -0.02 | -0.84 | 2.32 | 2.4699 | 2.27 | 259447 |
| 1741646100 | 2.37 | -0.31 | -11.57 | 2.68 | 2.7799 | 2.34 | 393932 |
| 1741390500 | 2.68 | 0.05 | 1.90 | 2.6 | 2.82 | 2.56 | 256763 |
| 1741304100 | 2.63 | 0.02 | 0.77 | 2.61 | 2.77 | 2.55 | 184855 |
| 1741217700 | 2.61 | -0.17 | -6.12 | 2.75 | 2.77 | 2.44 | 430494 |
| 1741131300 | 2.7799999 | -0.08 | -2.80 | 2.8 | 2.86 | 2.57 | 305935 |
| 1741044900 | 2.86 | -0.15 | -4.98 | 3.25 | 3.279 | 2.804 | 486818 |
| 1740785700 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.09 | 2.85 | 358794 |
| 1740699300 | 3 | 0.01 | 0.33 | 2.99 | 3.2879999 | 2.9 | 475765 |
| 1740612900 | 2.99 | 0.05 | 1.70 | 2.92 | 3.05 | 2.75 | 304964 |
| 1740526500 | 2.94 | 0.08 | 2.80 | 2.74 | 3.0899 | 2.54 | 597612 |
| 1740440100 | 2.86 | -0.18 | -5.92 | 3.15 | 3.23 | 2.7599999 | 947207 |
| 1740180900 | 3.04 | 0.44 | 16.92 | 2.61 | 3.124 | 2.61 | 1541436 |
| 1740094500 | 2.6 | 0.17 | 7.00 | 2.49 | 2.7 | 2.3005 | 910904 |
| 1740008100 | 2.43 | 0.23 | 10.45 | 2.22 | 2.5 | 2.19 | 902836 |
| 1739921700 | 2.2 | 0.23 | 11.68 | 2.15 | 2.5499 | 2.15 | 1909907 |
| 1739576100 | 1.97 | -0.13 | -6.19 | 2.08 | 2.12 | 1.96 | 293463 |
| 1739489700 | 2.1 | 0.07 | 3.45 | 2.0099999 | 2.1 | 1.9646 | 206987 |
| 1739403300 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.1401 | 1.97 | 284551 |
| 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 | 29067262 |
| 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 | 1.81 | 1.94 | 1.81 | 74805 |
| 1738625700 | 1.81 | 0.08 | 4.62 | 1.72 | 1.8404 | 1.69 | 168457 |
| 1738366500 | 1.73 | -0.05 | -2.81 | 1.7997 | 1.7997 | 1.71 | 54530 |
| 1738280100 | 1.78 | 0.12 | 7.23 | 1.7 | 1.785 | 1.6706 | 50098 |
| 1738193700 | 1.66 | -0.01 | -0.60 | 1.67 | 1.71 | 1.62 | 26559 |
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
