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 | -0.77 | -13.298791019 | 5.79 | 7.2198 | 4.04 | 212120 | 5.08566316 | CS |
| 4 | -1.47 | -22.6502311248 | 6.49 | 18 | 4.04 | 3267097 | 12.18539511 | CS |
| 12 | 0.74 | 17.2897196262 | 4.28 | 18 | 2.7 | 2696157 | 8.9325002 | CS |
| 26 | 1.23 | 32.4538258575 | 3.79 | 18 | 2.7 | 1229618 | 8.78915337 | CS |
| 52 | 0.12 | 2.44897959184 | 4.9 | 18 | 2.7 | 1160115 | 8.5727974 | CS |
| 156 | 0.12 | 2.44897959184 | 4.9 | 18 | 2.7 | 1160115 | 8.5727974 | CS |
| 260 | 0.12 | 2.44897959184 | 4.9 | 18 | 2.7 | 1160115 | 8.5727974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 4.95 | 0.73 | 17.30 | 4.25 | 4.97 | 4.2 | 262769 |
| 1741131300 | 4.22 | -0.08 | -1.75 | 4.19 | 4.4 | 4.04 | 102383 |
| 1741044900 | 4.295 | -0.26 | -5.60 | 4.6 | 4.68 | 4.2 | 86362 |
| 1740785700 | 4.55 | -0.39 | -7.89 | 4.92 | 5.04 | 4.41 | 167084 |
| 1740699300 | 4.94 | -0.83 | -14.38 | 5.7699999 | 6 | 4.7699999 | 254352 |
| 1740612900 | 5.7699999 | 0.19 | 3.41 | 5.805 | 7.2198 | 5.65 | 423097 |
| 1740526500 | 5.58 | -0.03 | -0.53 | 5.6 | 5.8343999 | 5.2699999 | 187518 |
| 1740440100 | 5.61 | -0.62 | -9.95 | 6.05 | 6.64 | 5.5599999 | 159625 |
| 1740180900 | 6.23 | -0.58 | -8.52 | 6.76 | 7 | 6.13 | 194536 |
| 1740094500 | 6.81 | -0.6 | -8.10 | 7.4953 | 7.4953 | 6.29 | 207295 |
| 1740008100 | 7.41 | -1.14 | -13.33 | 8.25 | 8.677 | 7.3585 | 343793 |
| 1739921700 | 8.55 | -0.47 | -5.21 | 9.515 | 10 | 8.3005 | 226085 |
| 1739576100 | 9.02 | -1.63 | -15.31 | 10.63 | 10.63 | 8.7899999 | 476993 |
| 1739489700 | 10.65 | -0.86 | -7.47 | 11.31 | 12.44 | 10.18 | 494809 |
| 1739403300 | 11.51 | -0.64 | -5.27 | 11.5468 | 11.6964 | 10.77 | 421636 |
| 1739316900 | 12.15 | -0.1 | -0.82 | 12 | 13.62 | 11.44 | 651188 |
| 1739230500 | 12.25 | 0.93 | 8.22 | 10.94 | 14.4953 | 10.68 | 1691116 |
| 1738971300 | 11.32 | -3.18 | -21.93 | 13.23 | 13.58 | 10.7 | 2730513 |
| 1738884900 | 14.5 | 5.92 | 69.00 | 11.51 | 18 | 10.665 | 35614160 |
| 1738798500 | 8.58 | 1.87 | 27.87 | 6.49 | 10.05 | 5.75 | 17384276 |
| 1738712100 | 6.71 | 3.53 | 111.01 | 5.84 | 7.28 | 4.76 | 74549619 |
| 1738625700 | 3.18 | 0.07 | 2.25 | 3.12 | 3.31 | 2.9745 | 55909 |
| 1738366500 | 3.11 | 0.09 | 2.98 | 2.96 | 3.27 | 2.96 | 37050 |
| 1738280100 | 3.02 | 0.08 | 2.72 | 2.89 | 3.1233 | 2.89 | 46735 |
| 1738193700 | 2.94 | 0.01 | 0.34 | 2.9 | 3 | 2.9 | 12521 |
| 1738107300 | 2.93 | 0.02 | 0.69 | 3.04 | 3.06 | 2.89 | 41710 |
| 1738020900 | 2.91 | -0.35 | -10.74 | 3.22 | 3.22 | 2.9009999 | 53868 |
| 1737761700 | 3.2599999 | -0.22 | -6.32 | 3.3 | 3.49 | 3.16 | 31796 |
| 1737675300 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1737588900 | 3.48 | -0.09 | -2.52 | 3.78 | 3.78 | 3.41 | 43479 |
| 1737502500 | 3.57 | 0.15 | 4.39 | 3.4 | 3.57 | 3.1501 | 48905 |
| 1737156900 | 3.42 | 0.11 | 3.32 | 3.3 | 3.49 | 3.2615 | 42438 |
| 1737070500 | 3.31 | -0.01 | -0.30 | 3.3 | 3.55 | 3.22 | 67146 |
| 1736984100 | 3.32 | 0.04 | 1.22 | 3.35 | 3.4575 | 3.22 | 106251 |
| 1736897700 | 3.2799999 | -0.1 | -2.96 | 3.34 | 3.4999 | 3.2 | 38874 |
| 1736811300 | 3.38 | -0.16 | -4.52 | 3.53 | 3.7484 | 3.3 | 51846 |
| 1736552100 | 3.54 | -0.22 | -5.85 | 3.7 | 3.84 | 3.522 | 62603 |
| 1736379300 | 3.76 | -0.13 | -3.34 | 3.98 | 3.98 | 3.53 | 86816 |
| 1736292900 | 3.89 | 0.05 | 1.30 | 3.95 | 4 | 3.7277 | 107854 |
| 1736206500 | 3.84 | -0.17 | -4.24 | 3.92 | 4.09 | 3.84 | 76585 |
| 1735947300 | 4.01 | -0.07 | -1.72 | 4.1124 | 4.37 | 3.9 | 58068 |
| 1735860900 | 4.08 | 0.4 | 10.87 | 3.8056 | 4.09 | 3.75 | 69008 |
| 1735688100 | 3.68 | -0.36 | -8.91 | 3.99 | 4.132 | 3.5 | 103254 |
| 1735601700 | 4.04 | -0.02 | -0.49 | 4.2699999 | 4.32 | 3.66 | 187032 |
| 1735342500 | 4.0599999 | 0.57 | 16.33 | 3.65 | 4.67 | 3.52 | 633183 |
| 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 | 272465 |
| 1734737700 | 3 | -0.46 | -13.29 | 3.71 | 3.7666 | 2.7 | 974579 |
| 1734651300 | 3.46 | 0.01 | 0.29 | 3.17 | 3.74 | 3.15 | 595552 |
| 1734564900 | 3.45 | -0.78 | -18.44 | 4.23 | 5.7 | 3.4 | 561640 |
| 1734478500 | 4.23 | 0.08 | 1.93 | 4.15 | 4.54 | 4.11 | 106709 |
| 1734392100 | 4.15 | 0.09 | 2.22 | 4.22 | 4.35 | 4.07 | 17396 |
| 1734132900 | 4.0599999 | -0.15 | -3.56 | 4.1063 | 4.5 | 4.05 | 51159 |
| 1734046500 | 4.21 | -0.05 | -1.17 | 4.36 | 4.45 | 4.0301 | 45351 |
| 1733960100 | 4.26 | 0 | 0.00 | 4.32 | 4.53 | 4.2501 | 34851 |
| 1733873700 | 4.26 | 0.12 | 2.90 | 4.17 | 4.3822 | 4.04 | 93613 |
| 1733787300 | 4.14 | -0.09 | -2.13 | 4.25 | 4.5315 | 4.01 | 40550 |
| 1733528100 | 4.23 | -0.06 | -1.40 | 4.37 | 4.46 | 4.17 | 46464 |
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
