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 | 0.09 | 2.42587601078 | 3.71 | 3.9799 | 2.7 | 377211 | 3.11174914 | CS |
| 4 | -0.7667 | -16.788928548 | 4.5667 | 5.7 | 2.7 | 182145 | 3.49545085 | CS |
| 12 | -0.12 | -3.0612244898 | 3.92 | 8.86 | 2.7 | 126210 | 4.5586539 | CS |
| 26 | -1.1 | -22.4489795918 | 4.9 | 8.86 | 2.7 | 170083 | 4.41025888 | CS |
| 52 | -1.1 | -22.4489795918 | 4.9 | 8.86 | 2.7 | 170083 | 4.41025888 | CS |
| 156 | -1.1 | -22.4489795918 | 4.9 | 8.86 | 2.7 | 170083 | 4.41025888 | CS |
| 260 | -1.1 | -22.4489795918 | 4.9 | 8.86 | 2.7 | 170083 | 4.41025888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 3.49 | 0.17 | 5.12 | 3.36 | 3.5 | 3.2 | 162461 |
| 1735077840 | 3.32 | 0.11 | 3.43 | 3.2599999 | 3.405 | 3.05 | 99339 |
| 1734996900 | 3.21 | 0.21 | 7.00 | 3.09 | 3.4827 | 3.0099999 | 272929 |
| 1734737700 | 3 | -0.46 | -13.29 | 4.0199999 | 4.0199999 | 2.7 | 1030363 |
| 1734651300 | 3.46 | 0.01 | 0.29 | 3.17 | 3.74 | 3.15 | 603074 |
| 1734564900 | 3.45 | -0.78 | -18.44 | 4.16 | 5.7 | 3.4 | 562463 |
| 1734478500 | 4.23 | 0.08 | 1.93 | 4.1 | 4.54 | 4.1 | 107354 |
| 1734392100 | 4.15 | 0.09 | 2.22 | 4.19 | 4.35 | 4.07 | 20603 |
| 1734132900 | 4.0599999 | -0.15 | -3.56 | 4.16 | 4.5 | 4.05 | 51238 |
| 1734046500 | 4.21 | -0.05 | -1.17 | 4.36 | 4.45 | 4.0301 | 45688 |
| 1733960100 | 4.26 | 0 | 0.00 | 4.28 | 4.53 | 4.2501 | 35908 |
| 1733873700 | 4.26 | 0.12 | 2.90 | 4.14 | 4.3822 | 4.04 | 94355 |
| 1733787300 | 4.14 | -0.09 | -2.13 | 4.34 | 4.63 | 4.01 | 46336 |
| 1733528100 | 4.23 | -0.06 | -1.40 | 4.32 | 4.4789 | 4.17 | 46677 |
| 1733441700 | 4.29 | 0.01 | 0.23 | 4.33 | 4.4399 | 4.0599999 | 175106 |
| 1733355300 | 4.28 | -0.19 | -4.25 | 4.5 | 4.5 | 4.05 | 58658 |
| 1733268900 | 4.47 | -0.06 | -1.32 | 4.41 | 4.8254 | 4.3099999 | 40723 |
| 1733182500 | 4.53 | -0.26 | -5.43 | 4.78 | 4.93 | 4.4004 | 73450 |
| 1732917840 | 4.79 | 0.24 | 5.27 | 4.51 | 4.9 | 4.51 | 13845 |
| 1732750500 | 4.55 | -0.44 | -8.82 | 4.98 | 4.98 | 4.38 | 118421 |
| 1732664100 | 4.99 | -0.23 | -4.41 | 5.38 | 5.44 | 4.6 | 89627 |
| 1732577700 | 5.22 | -0.2 | -3.69 | 5.43 | 6.89 | 5 | 254197 |
| 1732318500 | 5.42 | 0.32 | 6.27 | 5.1 | 5.6 | 5.01 | 82729 |
| 1732232100 | 5.1 | 0.07 | 1.39 | 5 | 5.17 | 4.9701 | 17193 |
| 1732145700 | 5.03 | 0.08 | 1.62 | 4.97 | 5.0599999 | 4.75 | 17949 |
| 1732059300 | 4.95 | 0.03 | 0.61 | 4.9 | 5.1304999 | 4.83 | 51598 |
| 1731972900 | 4.92 | -0.24 | -4.65 | 5.16 | 5.2361 | 4.8901 | 26193 |
| 1731713700 | 5.16 | -0.08 | -1.53 | 5.18 | 5.35 | 5.07 | 17867 |
| 1731627300 | 5.24 | -0.05 | -0.95 | 5.29 | 5.3 | 5.05 | 35429 |
| 1731540900 | 5.29 | 0.29 | 5.80 | 5.07 | 5.3954 | 5 | 97648 |
| 1731454500 | 5 | -0.43 | -7.92 | 5.25 | 5.43 | 5 | 43910 |
| 1731368100 | 5.43 | -0.2 | -3.55 | 5.8099999 | 5.99 | 5.12 | 73581 |
| 1731108900 | 5.63 | 0.19 | 3.49 | 5.09 | 6.1733 | 5.09 | 54986 |
| 1731022500 | 5.44 | 0.56 | 11.48 | 4.94 | 5.44 | 4.8292 | 70891 |
| 1730936100 | 4.88 | -0.11 | -2.20 | 5.16 | 5.16 | 4.75 | 55444 |
| 1730849700 | 4.99 | 0.37 | 8.01 | 4.6 | 5.0599999 | 4.6 | 31041 |
| 1730763300 | 4.62 | -0.22 | -4.55 | 4.8099999 | 4.96 | 4.58 | 14844 |
| 1730500500 | 4.84 | 0.11 | 2.33 | 4.61 | 4.95 | 4.43 | 73976 |
| 1730414100 | 4.73 | -0.03 | -0.63 | 4.74 | 4.82 | 4 | 119365 |
| 1730327700 | 4.76 | -0.74 | -13.45 | 5.5 | 5.5 | 4.57 | 107037 |
| 1730241300 | 5.5 | -0.04 | -0.72 | 5.26 | 6.18 | 5.25 | 144230 |
| 1730154900 | 5.54 | -0.12 | -2.19 | 5.67 | 6.6 | 5.29 | 211413 |
| 1729895700 | 5.664 | -0.03 | -0.46 | 5.75 | 5.8575 | 5.58 | 60658 |
| 1729809300 | 5.69 | -0.81 | -12.46 | 6.45 | 6.45 | 5.5648 | 78989 |
| 1729722900 | 6.5 | 0.87 | 15.45 | 6.19 | 7.2844 | 6.19 | 375034 |
| 1729636500 | 5.63 | -1.18 | -17.33 | 7 | 7.27 | 4.95 | 205065 |
| 1729550100 | 6.81 | -0.74 | -9.80 | 7.66 | 8.86 | 6.09 | 246380 |
| 1729290900 | 7.55 | 1.8 | 31.30 | 5.82 | 7.806 | 5.6237 | 233929 |
| 1729204500 | 5.75 | 0.36 | 6.68 | 5.43 | 5.91 | 5.15 | 131057 |
| 1729118100 | 5.39 | 0.59 | 12.29 | 4.7699999 | 5.45 | 4.6 | 194259 |
| 1729031700 | 4.8 | -0.02 | -0.41 | 4.71 | 4.8 | 4.61 | 22731 |
| 1728945300 | 4.82 | 0.17 | 3.66 | 4.65 | 4.85 | 4.43 | 37896 |
| 1728686100 | 4.65 | -0.02 | -0.43 | 4.3 | 4.7302 | 4.3 | 30640 |
| 1728599700 | 4.67 | 0.32 | 7.36 | 4.38 | 4.69 | 4.29 | 40112 |
| 1728513300 | 4.35 | 0.24 | 5.84 | 4.05 | 4.4151999 | 4.05 | 61403 |
| 1728426900 | 4.11 | -0.11 | -2.61 | 4.22 | 4.35 | 4.11 | 42820 |
| 1728340500 | 4.22 | -0.38 | -8.26 | 4.43 | 4.96 | 4.14 | 92112 |
| 1728081300 | 4.6 | 0.68 | 17.29 | 3.92 | 4.7499 | 3.86 | 245176 |
| 1727994900 | 3.9219 | -0.06 | -1.46 | 3.87 | 3.9799 | 3.82 | 56336 |
| 1727908500 | 3.98 | 0.14 | 3.51 | 3.88 | 4.01 | 3.765 | 93668 |
| 1727822100 | 3.845 | -0.16 | -3.88 | 4.0199999 | 4.0199999 | 3.75 | 33900 |
| 1727735700 | 4 | 0.15 | 3.90 | 3.85 | 4.04 | 3.8416 | 27937 |
| 1727476500 | 3.85 | 0.09 | 2.39 | 3.81 | 3.92 | 3.73 | 15120 |
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
