Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -6.25 | 3.6 | 3.6963 | 3.25 | 115549 | 3.44310529 | CS |
| 4 | 0.095 | 2.89634146341 | 3.28 | 4.18 | 3.25 | 200618 | 3.67571595 | CS |
| 12 | -1.385 | -29.0966386555 | 4.76 | 5.348 | 2.655 | 336217 | 3.51931721 | CS |
| 26 | -5.825 | -63.3152173913 | 9.2 | 9.358 | 2.655 | 1668071 | 6.32911557 | CS |
| 52 | -11.625 | -77.5 | 15 | 16.52 | 2.655 | 3642077 | 9.77477825 | CS |
| 156 | -80.625 | -95.9821428571 | 84 | 126.2 | 2.655 | 3375593 | 33.70467486 | CS |
| 260 | -128.425 | -97.4393019727 | 131.8 | 273.6 | 2.655 | 2705318 | 52.54686778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 3.4 | 0.05 | 1.64 | 3.32 | 3.44 | 3.25 | 157885 |
| 1738020900 | 3.345 | -0.16 | -4.43 | 3.45 | 3.6 | 3.33 | 81865 |
| 1737761700 | 3.5 | -0.03 | -0.85 | 3.52 | 3.6963 | 3.46 | 149738 |
| 1737675300 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1737588900 | 3.53 | -0.05 | -1.40 | 3.6 | 3.6 | 3.49 | 72706 |
| 1737502500 | 3.58 | -0.03 | -0.83 | 3.66 | 3.66 | 3.47 | 132640 |
| 1737156900 | 3.61 | 0 | 0.00 | 3.74 | 3.95 | 3.4 | 475228 |
| 1737070500 | 3.61 | 0.2 | 5.87 | 3.46 | 3.61 | 3.3435 | 201664 |
| 1736984100 | 3.41 | 0.02 | 0.59 | 3.46 | 3.59 | 3.39 | 132070 |
| 1736897700 | 3.39 | -0.25 | -6.87 | 3.7 | 3.79 | 3.37 | 192585 |
| 1736811300 | 3.64 | -0.2 | -5.21 | 3.8 | 3.83 | 3.55 | 156465 |
| 1736552100 | 3.84 | -0.21 | -5.19 | 4 | 4.0599999 | 3.825 | 189690 |
| 1736379300 | 4.05 | 0.09 | 2.27 | 3.96 | 4.18 | 3.84 | 290158 |
| 1736292900 | 3.96 | 0.18 | 4.76 | 3.79 | 4.13 | 3.79 | 336635 |
| 1736206500 | 3.78 | -0.01 | -0.26 | 3.87 | 3.9 | 3.64 | 157248 |
| 1735947300 | 3.79 | 0.24 | 6.76 | 3.56 | 3.82 | 3.56 | 288719 |
| 1735860900 | 3.55 | 0.3 | 9.23 | 3.2799999 | 3.58 | 3.27 | 194592 |
| 1735688100 | 3.25 | -0.03 | -0.91 | 3.3 | 3.4799 | 3.15 | 246666 |
| 1735601700 | 3.2799999 | -0.02 | -0.61 | 3.18 | 3.33 | 3.18 | 225062 |
| 1735342500 | 3.3 | 0.04 | 1.23 | 3.22 | 3.31 | 3.07 | 260651 |
| 1735256100 | 3.2599999 | 0.09 | 2.84 | 3.08 | 3.2951 | 3.06 | 169409 |
| 1735077840 | 3.17 | -0.04 | -1.25 | 3.2 | 3.2599999 | 3.16 | 81218 |
| 1734996900 | 3.21 | -0.06 | -1.83 | 3.29 | 3.3135 | 3.14 | 134537 |
| 1734737700 | 3.27 | 0.21 | 6.86 | 3.05 | 3.38 | 3.05 | 295786 |
| 1734651300 | 3.06 | -0.08 | -2.55 | 3.15 | 3.2689 | 3.0299999 | 387455 |
| 1734564900 | 3.14 | -0.1 | -3.09 | 3.24 | 3.37 | 3.13 | 257748 |
| 1734478500 | 3.24 | -0.1 | -2.99 | 3.36 | 3.38 | 3.17 | 192514 |
| 1734392100 | 3.34 | -0.01 | -0.30 | 3.47 | 3.5 | 3.29 | 209206 |
| 1734132900 | 3.35 | 0.02 | 0.60 | 3.41 | 3.49 | 3.2599999 | 141317 |
| 1734046500 | 3.33 | -0.31 | -8.52 | 3.69 | 3.71 | 3.27 | 376232 |
| 1733960100 | 3.64 | -0.16 | -4.21 | 3.82 | 3.845 | 3.56 | 153261 |
| 1733873700 | 3.8 | -0.15 | -3.80 | 4 | 4 | 3.79 | 123374 |
| 1733787300 | 3.95 | -0.1 | -2.47 | 4.1 | 4.17 | 3.76 | 325928 |
| 1733528100 | 4.05 | 0.44 | 12.19 | 3.77 | 4.118 | 3.64 | 513855 |
| 1733441700 | 3.61 | 0.2 | 5.87 | 3.59 | 3.89 | 3.3 | 534931 |
| 1733355300 | 3.41 | -0.07 | -1.87 | 3.46 | 3.64 | 3.37 | 231402 |
| 1733268900 | 3.475 | -0.13 | -3.61 | 3.67 | 3.88 | 3.4 | 331289 |
| 1733182500 | 3.605 | 0.06 | 1.55 | 3.56 | 3.86 | 3.56 | 321684 |
| 1732917840 | 3.55 | 0.41 | 13.06 | 3.15 | 3.63 | 3.12 | 332150 |
| 1732750500 | 3.14 | -0.02 | -0.63 | 3.17 | 3.39 | 3.11 | 339586 |
| 1732664100 | 3.16 | -0.13 | -3.95 | 3.3 | 3.3 | 3.1201 | 302014 |
| 1732577700 | 3.29 | 0.18 | 5.79 | 3.1 | 3.46 | 2.97 | 532435 |
| 1732318500 | 3.11 | -0.12 | -3.72 | 3.2 | 3.21 | 2.985 | 526168 |
| 1732232100 | 3.23 | 0.08 | 2.54 | 3.15 | 3.39 | 3.1 | 301233 |
| 1732145700 | 3.15 | -0.28 | -8.16 | 3.44 | 3.58 | 3.07 | 411190 |
| 1732059300 | 3.43 | 0.6 | 21.20 | 2.7599999 | 3.49 | 2.6549999 | 1710967 |
| 1731972900 | 2.83 | -0.17 | -5.67 | 3.02 | 3.15 | 2.75 | 992117 |
| 1731713700 | 3 | -0.82 | -21.47 | 3.7 | 3.73 | 3 | 1174097 |
| 1731627300 | 3.82 | -0.43 | -10.12 | 4.2 | 4.2699999 | 3.8 | 608242 |
| 1731540900 | 4.25 | -0.46 | -9.77 | 4.53 | 4.68 | 4.21 | 398055 |
| 1731454500 | 4.71 | 0.1 | 2.17 | 4.53 | 5.348 | 4.38 | 609310 |
| 1731368100 | 4.61 | 0.13 | 2.90 | 4.46 | 4.65 | 4.33 | 300845 |
| 1731108900 | 4.48 | -0.19 | -4.07 | 4.67 | 4.6848 | 4.34 | 339632 |
| 1731022500 | 4.67 | -0.09 | -1.89 | 4.71 | 4.94 | 4.6449999 | 191367 |
| 1730936100 | 4.76 | 0.01 | 0.21 | 4.76 | 4.87 | 4.6939 | 172937 |
| 1730849700 | 4.75 | 0.05 | 1.06 | 4.7 | 4.84 | 4.62 | 166342 |
| 1730763300 | 4.7 | 0.05 | 1.08 | 4.68 | 4.781 | 4.5674 | 119383 |
| 1730500500 | 4.65 | 0 | 0.00 | 4.7 | 4.755 | 4.65 | 174188 |
| 1730414100 | 4.65 | -0.16 | -3.33 | 4.7699999 | 4.8 | 4.64 | 241352 |
| 1730327700 | 4.8099999 | -0.13 | -2.63 | 4.91 | 5.0069 | 4.8099999 | 211150 |
| 1730241300 | 4.94 | 0.09 | 1.86 | 4.88 | 5.12 | 4.84 | 167940 |
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
