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 | -0.3802 | -18.2788461538 | 2.08 | 2.2037 | 1.665 | 46714 | 1.93768217 | CS |
| 4 | 0.4498 | 35.984 | 1.25 | 2.2037 | 1.15 | 87177 | 1.71240232 | CS |
| 12 | -0.5302 | -23.7757847534 | 2.23 | 2.25 | 1.15 | 73920 | 1.67015086 | CS |
| 26 | -1.3302 | -43.900990099 | 3.03 | 3.3851 | 1.15 | 82045 | 1.9451862 | CS |
| 52 | -2.7902 | -62.1425389755 | 4.49 | 5.4579 | 1.15 | 82800 | 2.79789484 | CS |
| 156 | -1.0002 | -37.0444444444 | 2.7 | 7.5 | 1.15 | 62966 | 3.62604791 | CS |
| 260 | -6.3002 | -78.7525 | 8 | 22.5 | 1.15 | 119012 | 7.55146982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 1.72 | -0.16 | -8.51 | 1.82 | 1.87 | 1.715 | 39498 |
| 1743201300 | 1.88 | -0.15 | -7.39 | 2.0099999 | 2.0099999 | 1.8021 | 54407 |
| 1743114900 | 2.0299999 | 0.09 | 4.64 | 1.92 | 2.04 | 1.86 | 41872 |
| 1743028500 | 1.94 | -0.13 | -6.28 | 2.07 | 2.08 | 1.86 | 38990 |
| 1742942100 | 2.07 | -0.03 | -1.43 | 2.08 | 2.2037 | 2.02 | 58801 |
| 1742855700 | 2.1 | 0.15 | 7.69 | 1.97 | 2.1349999 | 1.9207 | 151507 |
| 1742596500 | 1.95 | 0.33 | 20.00 | 1.6299999 | 2.1899 | 1.53 | 247514 |
| 1742510100 | 1.625 | 0 | 0.31 | 1.65 | 1.7019 | 1.6001 | 31710 |
| 1742423700 | 1.62 | -0.2 | -10.99 | 1.82 | 2.09 | 1.6101 | 239887 |
| 1742337300 | 1.82 | 0 | 0.00 | 1.78 | 1.86 | 1.73 | 109013 |
| 1742250900 | 1.82 | 0.41 | 29.08 | 1.41 | 1.88 | 1.37 | 265530 |
| 1741991700 | 1.41 | 0.05 | 3.68 | 1.35 | 1.42 | 1.29 | 39799 |
| 1741905300 | 1.36 | 0.01 | 0.74 | 1.4 | 1.42 | 1.33 | 19131 |
| 1741818900 | 1.35 | -0.07 | -4.93 | 1.4 | 1.4345 | 1.3101 | 29940 |
| 1741732500 | 1.42 | 0.11 | 8.40 | 1.31 | 1.44 | 1.31 | 35810 |
| 1741646100 | 1.31 | -0.1 | -7.09 | 1.323 | 1.415 | 1.285 | 41018 |
| 1741390500 | 1.41 | 0.07 | 5.22 | 1.34 | 1.46 | 1.2667 | 42570 |
| 1741304100 | 1.34 | 0.14 | 11.67 | 1.19 | 1.34 | 1.19 | 104462 |
| 1741217700 | 1.2 | -0.01 | -0.83 | 1.2 | 1.26 | 1.165 | 72638 |
| 1741131300 | 1.21 | -0.08 | -6.20 | 1.25 | 1.27 | 1.15 | 79446 |
| 1741044900 | 1.29 | 0.01 | 0.78 | 1.26 | 1.33 | 1.21 | 29512 |
| 1740785700 | 1.28 | 0.02 | 1.59 | 1.24 | 1.32 | 1.21 | 52158 |
| 1740699300 | 1.26 | -0.12 | -8.70 | 1.35 | 1.3859999 | 1.26 | 46541 |
| 1740612900 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.49 | 1.35 | 49303 |
| 1740526500 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.45 | 1.37 | 21859 |
| 1740440100 | 1.43 | -0.1 | -6.54 | 1.49 | 1.53 | 1.34 | 51773 |
| 1740180900 | 1.53 | 0.04 | 2.68 | 1.48 | 1.7 | 1.48 | 183591 |
| 1740094500 | 1.49 | 0.07 | 4.93 | 1.4 | 1.5299 | 1.4 | 126059 |
| 1740008100 | 1.42 | -0.04 | -2.74 | 1.45 | 1.4861 | 1.2675 | 199118 |
| 1739921700 | 1.46 | -0.18 | -10.98 | 1.62 | 1.62 | 1.46 | 144866 |
| 1739576100 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.6399999 | 1.575 | 41606 |
| 1739489700 | 1.6299999 | 0.03 | 1.87 | 1.59 | 1.68 | 1.5628 | 39417 |
| 1739403300 | 1.6 | -0.09 | -5.33 | 1.66 | 1.7207 | 1.57 | 56121 |
| 1739316900 | 1.69 | -0.04 | -2.31 | 1.74 | 1.75 | 1.6399999 | 43236 |
| 1739230500 | 1.73 | 0.07 | 3.90 | 1.66 | 1.76 | 1.66 | 17843 |
| 1738971300 | 1.665 | -0.07 | -3.76 | 1.74 | 1.7999 | 1.66 | 27395 |
| 1738884900 | 1.73 | -0.05 | -2.81 | 1.76 | 1.82 | 1.72 | 44529 |
| 1738798500 | 1.78 | -0.01 | -0.28 | 1.8 | 1.8619 | 1.7461 | 49059 |
| 1738712100 | 1.785 | 0.03 | 2.00 | 1.78 | 1.87 | 1.73 | 50258 |
| 1738625700 | 1.75 | -0.04 | -2.23 | 1.76 | 1.785 | 1.66 | 49920 |
| 1738366500 | 1.79 | 0.13 | 7.83 | 1.65 | 1.82 | 1.65 | 47988 |
| 1738280100 | 1.66 | -0.03 | -1.78 | 1.65 | 1.79 | 1.65 | 76996 |
| 1738193700 | 1.69 | -0.03 | -1.74 | 1.72 | 1.76 | 1.67 | 44988 |
| 1738107300 | 1.72 | -0.08 | -4.44 | 1.8 | 1.8354 | 1.71 | 48595 |
| 1738020900 | 1.8 | -0.03 | -1.64 | 1.77 | 1.89 | 1.77 | 26137 |
| 1737761700 | 1.83 | 0.02 | 1.10 | 1.87 | 1.89 | 1.75 | 33329 |
| 1737675300 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1737588900 | 1.81 | -0.04 | -2.16 | 1.88 | 1.9 | 1.76 | 47505 |
| 1737502500 | 1.85 | 0.05 | 2.78 | 1.7 | 1.89 | 1.7 | 80525 |
| 1737156900 | 1.8 | 0.02 | 1.12 | 1.8 | 1.845 | 1.75 | 43052 |
| 1737070500 | 1.78 | 0.02 | 1.14 | 1.77 | 1.785 | 1.75 | 18036 |
| 1736984100 | 1.76 | 0.02 | 1.15 | 1.76 | 1.88 | 1.71 | 34808 |
| 1736897700 | 1.74 | 0.15 | 9.43 | 1.61 | 1.78 | 1.595 | 60000 |
| 1736811300 | 1.59 | -0.12 | -6.74 | 1.69 | 1.7 | 1.57 | 102447 |
| 1736552100 | 1.705 | -0.02 | -0.87 | 1.73 | 1.7366 | 1.66 | 73154 |
| 1736379300 | 1.72 | -0.27 | -13.57 | 1.94 | 1.98 | 1.72 | 105703 |
| 1736292900 | 1.99 | -0.04 | -1.97 | 2.23 | 2.25 | 1.95 | 228523 |
| 1736206500 | 2.0299999 | 0.23 | 12.78 | 1.8 | 2.15 | 1.8 | 325787 |
| 1735947300 | 1.8 | 0.06 | 3.45 | 1.76 | 1.8369 | 1.7 | 44508 |
| 1735860900 | 1.74 | 0.16 | 10.13 | 1.61 | 1.75 | 1.568 | 64301 |
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
