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 | 0.01 | 0.286532951289 | 3.49 | 4.1 | 2.83 | 78686 | 3.48323938 | CS |
| 4 | 0.47 | 15.5115511551 | 3.03 | 4.195 | 2.44 | 69877 | 3.14672611 | CS |
| 12 | -0.5 | -12.5 | 4 | 4.35 | 2.44 | 164970 | 3.33137926 | CS |
| 26 | 0.596 | 20.523415978 | 2.904 | 6.999 | 2.44 | 242721 | 3.77146416 | CS |
| 52 | -1.8 | -33.9622641509 | 5.3 | 6.999 | 2.244 | 220054 | 3.69763243 | CS |
| 156 | -10 | -74.0740740741 | 13.5 | 14 | 2.244 | 233569 | 5.29877587 | CS |
| 260 | -10 | -74.0740740741 | 13.5 | 14 | 2.244 | 233569 | 5.29877587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.36 | -0.17 | -4.82 | 3.46 | 3.6 | 3.25 | 36004 |
| 1732232100 | 3.53 | -0.17 | -4.59 | 3.81 | 3.81 | 3.4 | 36251 |
| 1732145700 | 3.7 | 0.68 | 22.52 | 3.25 | 4.1 | 3.25 | 233899 |
| 1732059300 | 3.02 | 0.04 | 1.34 | 3.04 | 3.2061 | 2.96 | 39390 |
| 1731972900 | 2.98 | -0.38 | -11.31 | 3.2799999 | 3.35 | 2.83 | 62657 |
| 1731713700 | 3.36 | -0.13 | -3.72 | 3.49 | 3.51 | 3.2 | 21233 |
| 1731627300 | 3.49 | -0.07 | -1.97 | 3.49 | 3.6781 | 3.49 | 13233 |
| 1731540900 | 3.56 | -0.23 | -6.07 | 3.9 | 3.9 | 3.13 | 88971 |
| 1731454500 | 3.79 | -0.02 | -0.52 | 3.68 | 3.8615 | 3.66 | 41610 |
| 1731368100 | 3.81 | 0.07 | 1.87 | 3.94 | 4.195 | 3.695 | 43090 |
| 1731108900 | 3.74 | 0.71 | 23.43 | 3.2799999 | 3.81 | 3.16 | 100773 |
| 1731022500 | 3.0299999 | 0.17 | 5.94 | 2.95 | 3.1018 | 2.88 | 32756 |
| 1730936100 | 2.86 | 0.07 | 2.51 | 2.75 | 2.9859 | 2.75 | 24994 |
| 1730849700 | 2.79 | -0.03 | -1.06 | 2.83 | 2.89 | 2.72 | 35155 |
| 1730763300 | 2.82 | 0.22 | 8.45 | 2.73 | 3.07 | 2.6478 | 120402 |
| 1730500500 | 2.6003 | -0.16 | -5.79 | 2.8 | 3.1486 | 2.575 | 66690 |
| 1730414100 | 2.7599999 | 0.16 | 6.15 | 2.57 | 3.15 | 2.57 | 131045 |
| 1730327700 | 2.6 | -0.15 | -5.45 | 2.71 | 2.838 | 2.6 | 16212 |
| 1730241300 | 2.75 | 0.23 | 9.13 | 2.55 | 2.89 | 2.5 | 59056 |
| 1730154900 | 2.52 | -0.32 | -11.27 | 2.83 | 2.83 | 2.44 | 112410 |
| 1729895700 | 2.84 | -0.67 | -19.09 | 3.0299999 | 3.3771 | 2.81 | 117720 |
| 1729809300 | 3.51 | -0.13 | -3.57 | 3.47 | 3.65 | 3.2647 | 45253 |
| 1729722900 | 3.64 | -0.11 | -2.93 | 3.77 | 4 | 3.36 | 157795 |
| 1729636500 | 3.75 | 0.42 | 12.61 | 3.25 | 3.75 | 3.22 | 43574 |
| 1729550100 | 3.33 | 0.17 | 5.38 | 3.2 | 3.4 | 3.0501 | 90650 |
| 1729290900 | 3.16 | 0.09 | 2.93 | 3 | 3.3 | 2.71 | 131824 |
| 1729204500 | 3.07 | 0.07 | 2.33 | 3.06 | 3.121 | 2.545 | 164138 |
| 1729118100 | 3 | -0.31 | -9.26 | 3.306 | 3.473 | 2.7119999 | 110713 |
| 1729031700 | 3.306 | 0.01 | 0.18 | 3.5 | 3.5 | 3.301 | 15802 |
| 1728945300 | 3.3 | -0.01 | -0.36 | 3.312 | 3.488 | 3.29 | 18221 |
| 1728686100 | 3.312 | 0.14 | 4.48 | 3.17 | 3.4 | 3.11 | 14691 |
| 1728599700 | 3.17 | 0.02 | 0.48 | 3.155 | 3.305 | 3.0949999 | 5750 |
| 1728513300 | 3.155 | -0.13 | -3.81 | 3.28 | 3.28 | 3.14 | 6623 |
| 1728426900 | 3.28 | -0.36 | -9.89 | 3.531 | 3.7 | 3.18 | 28792 |
| 1728340500 | 3.64 | 0.19 | 5.51 | 3.45 | 3.9 | 3.42015 | 16283 |
| 1728081300 | 3.45 | 0.04 | 1.17 | 3.4799999 | 3.685 | 3.312 | 27927 |
| 1727994900 | 3.41 | -0.27 | -7.29 | 3.678 | 3.695 | 3.4 | 8256 |
| 1727908500 | 3.678 | -0 | -0.05 | 3.712 | 3.9 | 3.5 | 11992 |
| 1727822100 | 3.68 | -0.56 | -13.21 | 4.114 | 4.2 | 3.5 | 18472 |
| 1727735700 | 4.24 | -0.04 | -0.93 | 4.28 | 4.35 | 3.929 | 16826 |
| 1727476500 | 4.28 | 0.2 | 4.90 | 4.25 | 4.299 | 3.971 | 5554 |
| 1727390100 | 4.08 | 0.3 | 7.94 | 3.8 | 4.227 | 3.78 | 20638 |
| 1727303700 | 3.78 | 0.18 | 5.09 | 3.67 | 3.8 | 3.444 | 8830 |
| 1727217300 | 3.597 | 0.05 | 1.52 | 3.601 | 3.68 | 3.444 | 4243 |
| 1727130900 | 3.543 | 0.16 | 4.82 | 3.4 | 3.6205 | 3.39 | 11144 |
| 1726871700 | 3.38 | 0.08 | 2.42 | 3.33 | 3.4 | 3.25 | 34532 |
| 1726785300 | 3.3 | 0.03 | 1.01 | 3.3 | 3.4 | 3.1109999 | 31597 |
| 1726698900 | 3.267 | -0.18 | -5.30 | 3.5 | 3.58899 | 3.267 | 12989 |
| 1726612500 | 3.45 | -0.17 | -4.80 | 3.572 | 3.72 | 3.443 | 11360 |
| 1726526100 | 3.624 | -0.28 | -7.05 | 3.8 | 3.8 | 3.511 | 11498 |
| 1726266900 | 3.899 | 0.15 | 4.11 | 3.633 | 3.9 | 3.45 | 10620 |
| 1726180500 | 3.745 | 0.1 | 2.63 | 3.622 | 3.9 | 3.422 | 13654 |
| 1726094100 | 3.649 | 0.09 | 2.47 | 3.6 | 3.65 | 3.4 | 13705 |
| 1726007700 | 3.561 | -0.13 | -3.50 | 3.705 | 3.75 | 3.33 | 10048 |
| 1725921300 | 3.69 | 0.21 | 6.03 | 3.4 | 3.699 | 3.4 | 5007 |
| 1725662100 | 3.4799999 | 0.12 | 3.57 | 3.4 | 3.671 | 3.331 | 6893 |
| 1725575700 | 3.36 | -0.28 | -7.59 | 3.642 | 3.642 | 3.36 | 9496 |
| 1725489300 | 3.636 | 0.28 | 8.41 | 3.4 | 3.653 | 3.23 | 8153 |
| 1725402900 | 3.3539999 | -0.51 | -13.24 | 3.9 | 3.9 | 3.1109999 | 69934 |
| 1725057300 | 3.866 | -0.19 | -4.73 | 4 | 4.1 | 3.76 | 22261 |
| 1724970900 | 4.058 | -0.06 | -1.50 | 4.22 | 4.284 | 3.927 | 24118 |
| 1724884500 | 4.12 | -0.35 | -7.87 | 4.485 | 4.649 | 4.1 | 18593 |
| 1724798100 | 4.47199 | 0.05 | 1.10 | 4.2909999 | 4.6 | 4.2699999 | 16780 |
| 1724711700 | 4.4235 | -0.2 | -4.23 | 4.615 | 4.803 | 4.29 | 12254 |
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
Premium
