Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -2.83600493218 | 4.055 | 4.96 | 3.57 | 189701 | 4.37127067 | CS |
| 4 | 0.74 | 23.125 | 3.2 | 4.96 | 3.0999 | 151975 | 3.90237402 | CS |
| 12 | -2.3615 | -37.4752043164 | 6.3015 | 10.1625 | 3.01 | 3116246 | 6.49608006 | CS |
| 26 | -8.21 | -67.5720164609 | 12.15 | 17.1 | 3.01 | 1690157 | 7.70781658 | CS |
| 52 | -48.71 | -92.5166191833 | 52.65 | 55.65 | 3.01 | 1487674 | 13.01249628 | CS |
| 156 | -71.06 | -94.7466666667 | 75 | 232.05 | 3.01 | 1251684 | 19.19018995 | CS |
| 260 | -71.06 | -94.7466666667 | 75 | 232.05 | 3.01 | 1251684 | 19.19018995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.94 | 0.2 | 5.35 | 3.65 | 4.05 | 3.63 | 158844 |
| 1736379300 | 3.74 | -0.56 | -13.02 | 4.21 | 4.39 | 3.57 | 129408 |
| 1736292900 | 4.3 | -0.09 | -2.05 | 4.51 | 4.5899 | 4.12 | 118197 |
| 1736206500 | 4.39 | -0.3 | -6.40 | 4.7699999 | 4.96 | 4.1 | 248938 |
| 1735947300 | 4.69 | 0.86 | 22.29 | 4.21 | 4.76 | 3.95 | 274923 |
| 1735860900 | 3.835 | -0.05 | -1.16 | 4.1 | 4.28 | 3.61 | 144781 |
| 1735688100 | 3.88 | -0.03 | -0.77 | 3.98 | 4.8 | 3.54 | 487284 |
| 1735601700 | 3.91 | 0.33 | 9.22 | 3.58 | 4 | 3.35 | 326739 |
| 1735342500 | 3.58 | 0.06 | 1.70 | 3.6 | 3.7 | 3.43 | 68944 |
| 1735256100 | 3.52 | 0.03 | 0.86 | 3.37 | 3.66 | 3.37 | 65790 |
| 1735077840 | 3.49 | 0.29 | 9.06 | 3.2 | 3.62 | 3.2 | 124165 |
| 1734996900 | 3.2 | -0.14 | -4.19 | 3.34 | 3.45 | 3.16 | 55515 |
| 1734737700 | 3.34 | -0.28 | -7.73 | 3.68 | 3.68 | 3.25 | 101489 |
| 1734651300 | 3.62 | -0.23 | -5.97 | 3.8 | 3.8 | 3.301 | 159867 |
| 1734564900 | 3.85 | 0.4 | 11.59 | 3.36 | 4.15 | 3.36 | 120085 |
| 1734478500 | 3.45 | 0.01 | 0.29 | 3.48 | 3.5293 | 3.35 | 51660 |
| 1734392100 | 3.44 | 0.24 | 7.37 | 3.2 | 3.69 | 3.2 | 99771 |
| 1734132900 | 3.2039 | -0.05 | -1.42 | 3.25 | 3.39 | 3.0999 | 40959 |
| 1734046500 | 3.25 | -0.24 | -6.88 | 3.43 | 3.6306 | 3.18 | 74866 |
| 1733960100 | 3.49 | -0.36 | -9.35 | 3.71 | 3.9 | 3.39 | 120425 |
| 1733873700 | 3.85 | 0.07 | 1.85 | 3.79 | 4.0874 | 3.64 | 74333 |
| 1733787300 | 3.78 | 0.03 | 0.80 | 3.73 | 4.1 | 3.6 | 140924 |
| 1733528100 | 3.75 | 0.54 | 16.82 | 3.2 | 4.03 | 3.15 | 114609 |
| 1733441700 | 3.21 | -0.53 | -14.17 | 3.59 | 3.69 | 3.0099999 | 167373 |
| 1733355300 | 3.74 | -0.65 | -14.81 | 4.4 | 4.42 | 3.5806 | 118968 |
| 1733268900 | 4.39 | -0.21 | -4.57 | 4.59 | 4.67 | 4.1706 | 95223 |
| 1733182500 | 4.6 | -0.09 | -1.92 | 4.61 | 4.7798999 | 4.2 | 88521 |
| 1732917840 | 4.69 | 0.04 | 0.86 | 4.7 | 4.8099 | 4.18 | 110484 |
| 1732750500 | 4.65 | 1.06 | 29.53 | 3.83 | 4.8 | 3.6 | 371351 |
| 1732664100 | 3.59 | 0.16 | 4.51 | 3.31 | 4.01 | 3.04 | 266540 |
| 1732577700 | 3.435 | -0.18 | -5.02 | 3.6 | 4.035 | 3.15 | 174204 |
| 1732318500 | 3.6165 | -0.43 | -10.70 | 4.1175 | 4.4248499 | 3.4575 | 101005 |
| 1732232100 | 4.05 | -0.12 | -2.91 | 4.1715 | 4.1715 | 3.567 | 23390 |
| 1732145700 | 4.1715 | -0.33 | -7.30 | 4.125 | 4.5075 | 4.05 | 24948 |
| 1732059300 | 4.5 | 0.25 | 5.78 | 4.305 | 4.7985 | 4.05 | 58307 |
| 1731972900 | 4.254 | 0.67 | 18.71 | 3.5835 | 4.254 | 3.3165 | 91067 |
| 1731713700 | 3.5835 | -0.44 | -10.86 | 4.17 | 4.34985 | 3.3 | 118193 |
| 1731627300 | 4.02 | -0.71 | -15.03 | 4.65 | 4.731 | 3.8865 | 106194 |
| 1731540900 | 4.731 | 0.22 | 4.78 | 4.65 | 5.04 | 4.545 | 111284 |
| 1731454500 | 4.515 | -1.37 | -23.31 | 5.715 | 5.85 | 4.5 | 169646 |
| 1731368100 | 5.8875 | -0.07 | -1.11 | 5.85 | 5.949 | 5.58 | 62856 |
| 1731108900 | 5.9535 | -0.08 | -1.39 | 6.0375 | 6.1499999 | 5.625 | 86082 |
| 1731022500 | 6.0375 | 0.28 | 4.82 | 5.76 | 6.21 | 5.712 | 65211 |
| 1730936100 | 5.76 | -0.45 | -7.25 | 5.82 | 6 | 5.595 | 87104 |
| 1730849700 | 6.21 | 0.63 | 11.23 | 5.5965 | 6.4799999 | 5.5575 | 100138 |
| 1730763300 | 5.5829999 | -0.43 | -7.18 | 5.85 | 5.9879999 | 5.5485 | 84656 |
| 1730500500 | 6.015 | -0.42 | -6.53 | 5.97 | 6.3735 | 5.97 | 105490 |
| 1730414100 | 6.4349999 | -0.02 | -0.23 | 6.45 | 7.23 | 5.7765 | 307120 |
| 1730327700 | 6.45 | 0.96 | 17.49 | 5.775 | 6.54 | 5.715 | 447959 |
| 1730241300 | 5.49 | -1.56 | -22.13 | 7.2 | 7.44 | 5.1899999 | 858945 |
| 1730154900 | 7.05 | 1.78 | 33.71 | 8.349 | 10.5 | 6.33 | 9817302 |
| 1729895700 | 5.2725 | -0.07 | -1.26 | 5.34 | 5.454 | 4.758 | 55464 |
| 1729809300 | 5.34 | -0.63 | -10.51 | 5.967 | 5.967 | 4.9544999 | 31611 |
| 1729722900 | 5.967 | 0.01 | 0.25 | 5.952 | 6.1049999 | 5.775 | 38488 |
| 1729636500 | 5.952 | -0.13 | -2.15 | 6.0825 | 6.45 | 5.946 | 19416 |
| 1729550100 | 6.0825 | -0.2 | -3.22 | 6.1499999 | 6.2745 | 5.874 | 23240 |
| 1729290900 | 6.285 | 0.14 | 2.20 | 6.3015 | 6.825 | 6.09 | 51457 |
| 1729204500 | 6.1499999 | -0.75 | -10.85 | 6.867 | 7.272 | 6.0945 | 37748 |
| 1729118100 | 6.8985 | 0.85 | 14.12 | 6.3045 | 6.9465 | 6.3045 | 45381 |
| 1729031700 | 6.045 | -1.89 | -23.82 | 8.25 | 8.25 | 6.021 | 54210 |
| 1728945300 | 7.935 | 0.4 | 5.36 | 7.695 | 8.25 | 7.695 | 14901 |
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
