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 | 0.062 | 3.11871227364 | 1.988 | 2.08 | 1.6946 | 228097 | 1.97404499 | CS |
| 4 | -0.13 | -5.96330275229 | 2.18 | 2.61 | 1.6946 | 309383 | 2.13786829 | CS |
| 12 | -2 | -49.3827160494 | 4.05 | 4.49 | 1.6946 | 207769 | 2.47288381 | CS |
| 26 | -2.16 | -51.3064133017 | 4.21 | 13.8472 | 1.6946 | 241373 | 5.53151303 | CS |
| 52 | -8.905 | -81.2870835235 | 10.955 | 42.9225 | 1.6946 | 2106719 | 18.40183455 | CS |
| 156 | -278.7 | -99.2698130009 | 280.75 | 305 | 1.6946 | 3123972 | 19.83790132 | CS |
| 260 | -278.7 | -99.2698130009 | 280.75 | 305 | 1.6946 | 3123972 | 19.83790132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.06 | 0.02 | 0.98 | 2.0099999 | 2.1 | 2.0099999 | 210111 |
| 1734651300 | 2.04 | 0.04 | 2.00 | 2 | 2.08 | 1.965 | 339076 |
| 1734564900 | 2 | 0.01 | 0.50 | 1.99 | 2.0399 | 1.93 | 145978 |
| 1734478500 | 1.99 | 0.15 | 8.15 | 1.79 | 1.99 | 1.6946 | 262436 |
| 1734392100 | 1.84 | -0.15 | -7.54 | 2 | 2.0146 | 1.81 | 244067 |
| 1734132900 | 1.99 | 0.1 | 5.29 | 1.988 | 2.04 | 1.96 | 148929 |
| 1734046500 | 1.89 | -0.2 | -9.57 | 1.97 | 2.0099999 | 1.86 | 396897 |
| 1733960100 | 2.09 | -0.16 | -7.11 | 2.09 | 2.18 | 1.905 | 2554696 |
| 1733873700 | 2.25 | 0.09 | 3.93 | 2.23 | 2.2799999 | 2.14 | 111130 |
| 1733787300 | 2.165 | -0.09 | -3.78 | 2.25 | 2.34 | 2.1507 | 138474 |
| 1733528100 | 2.25 | -0.14 | -5.86 | 2.39 | 2.4 | 2.2 | 136418 |
| 1733441700 | 2.39 | -0.15 | -5.91 | 2.54 | 2.59 | 2.36 | 151993 |
| 1733355300 | 2.54 | 0.17 | 7.17 | 2.37 | 2.61 | 2.37 | 141011 |
| 1733268900 | 2.37 | -0.01 | -0.42 | 2.37 | 2.4 | 2.2 | 102275 |
| 1733182500 | 2.38 | -0.12 | -4.80 | 2.5099999 | 2.5099999 | 2.31 | 104712 |
| 1732917840 | 2.5 | -0.04 | -1.57 | 2.54 | 2.55 | 2.435895 | 113067 |
| 1732750500 | 2.54 | 0.24 | 10.43 | 2.5 | 2.5713 | 2.41 | 453257 |
| 1732664100 | 2.3 | 0.17 | 7.98 | 2.14 | 2.36 | 2.1 | 215355 |
| 1732577700 | 2.13 | 0.08 | 3.90 | 2.08 | 2.25 | 2.05 | 141686 |
| 1732318500 | 2.05 | -0.15 | -6.82 | 2.18 | 2.2144 | 2.0099999 | 143098 |
| 1732232100 | 2.2 | 0.05 | 2.33 | 2.22 | 2.25 | 2.15 | 121789 |
| 1732145700 | 2.15 | 0.03 | 1.42 | 2.11 | 2.216 | 2.0886999 | 90695 |
| 1732059300 | 2.12 | -0.13 | -5.78 | 2.2 | 2.2096 | 2.06 | 118322 |
| 1731972900 | 2.25 | 0.06 | 2.74 | 2.16 | 2.25 | 1.83 | 415407 |
| 1731713700 | 2.19 | 0.23 | 11.73 | 1.99 | 2.2599999 | 1.99 | 455826 |
| 1731627300 | 1.96 | -0.56 | -22.22 | 2.6 | 2.6 | 1.875 | 654409 |
| 1731540900 | 2.52 | -0.15 | -5.62 | 2.65 | 2.65 | 2.46 | 152173 |
| 1731454500 | 2.67 | -0.03 | -1.11 | 2.7599999 | 2.79 | 2.54 | 119224 |
| 1731368100 | 2.7 | 0.09 | 3.45 | 2.7 | 2.8083 | 2.68 | 181946 |
| 1731108900 | 2.61 | 0.11 | 4.40 | 2.5099999 | 2.74 | 2.5099999 | 344540 |
| 1731022500 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6236 | 2.4 | 227407 |
| 1730936100 | 2.6 | -0.08 | -2.99 | 2.86 | 2.86 | 2.3988 | 1181167 |
| 1730849700 | 2.68 | -0.14 | -4.96 | 2.81 | 2.9412 | 2.6 | 216710 |
| 1730763300 | 2.82 | -0.21 | -6.93 | 3 | 3.0516 | 2.7700999 | 123967 |
| 1730500500 | 3.0299999 | -0.07 | -2.26 | 3.15 | 3.1892999 | 2.9 | 211111 |
| 1730414100 | 3.1 | -0.16 | -4.91 | 3.27 | 3.3899 | 3.0099999 | 140366 |
| 1730327700 | 3.2599999 | -0.09 | -2.69 | 3.38 | 3.49 | 3.2599999 | 72158 |
| 1730241300 | 3.35 | -0.21 | -5.90 | 3.53 | 3.57 | 3.35 | 91533 |
| 1730154900 | 3.56 | -0.01 | -0.28 | 3.79 | 3.79 | 3.53 | 62356 |
| 1729895700 | 3.57 | -0.08 | -2.19 | 3.77 | 3.79 | 3.5 | 149773 |
| 1729809300 | 3.65 | -0.19 | -4.95 | 4 | 4.01 | 3.62 | 120955 |
| 1729722900 | 3.84 | -0.21 | -5.19 | 4.05 | 4.2199 | 3.83 | 87081 |
| 1729636500 | 4.05 | 0 | 0.00 | 4.03 | 4.2 | 4.0199999 | 69769 |
| 1729550100 | 4.05 | -0.05 | -1.22 | 4.09 | 4.2 | 4.0133 | 107486 |
| 1729290900 | 4.1 | 0.08 | 1.99 | 4.0199999 | 4.28 | 4.0199999 | 43040 |
| 1729204500 | 4.0199999 | -0.18 | -4.29 | 4.19 | 4.28 | 3.92 | 53988 |
| 1729118100 | 4.2 | 0.1 | 2.44 | 4.11 | 4.2699999 | 4.11 | 52780 |
| 1729031700 | 4.1 | 0 | 0.00 | 4.09 | 4.2394 | 4.01 | 56692 |
| 1728945300 | 4.1 | 0.04 | 0.99 | 4 | 4.11 | 3.95 | 27777 |
| 1728686100 | 4.0599999 | 0.11 | 2.78 | 3.98 | 4.18 | 3.9024 | 48195 |
| 1728599700 | 3.95 | -0.05 | -1.25 | 3.9 | 4.0348 | 3.8225 | 29385 |
| 1728513300 | 4 | 0.06 | 1.52 | 4.05 | 4.1 | 3.9001 | 32664 |
| 1728426900 | 3.94 | -0.12 | -2.96 | 4.08 | 4.28 | 3.9 | 61496 |
| 1728340500 | 4.0599999 | -0.22 | -5.14 | 4.26 | 4.26 | 3.93 | 96164 |
| 1728081300 | 4.28 | -0.01 | -0.23 | 4.38 | 4.38 | 4.1 | 52264 |
| 1727994900 | 4.29 | 0 | 0.00 | 4.3 | 4.37 | 4.29 | 16804 |
| 1727908500 | 4.29 | 0.2 | 4.89 | 4.0599999 | 4.3 | 4.0599999 | 24260 |
| 1727822100 | 4.09 | -0.17 | -3.99 | 4.2 | 4.2599 | 4.0001 | 48796 |
| 1727735700 | 4.26 | -0.02 | -0.47 | 4.34 | 4.46 | 4.16 | 42032 |
| 1727476500 | 4.28 | 0.22 | 5.42 | 4.05 | 4.49 | 3.96 | 75957 |
| 1727390100 | 4.0599999 | -0.43 | -9.58 | 4.49 | 4.5585 | 4.0599999 | 137225 |
| 1727303700 | 4.49 | -0.3 | -6.26 | 4.82 | 4.85 | 4.42 | 65115 |
| 1727217300 | 4.79 | 0.05 | 1.05 | 4.67 | 4.9699 | 4.66 | 37526 |
| 1727130900 | 4.74 | 0.21 | 4.64 | 4.65 | 4.7699999 | 4.55 | 37533 |
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
