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 | 0.11 | 2.48868778281 | 4.42 | 5.58 | 3.82 | 1402100 | 4.70278503 | CS |
| 4 | 2.42 | 114.691943128 | 2.11 | 6.4999 | 1.556 | 5204169 | 3.74441935 | CS |
| 12 | 1.26 | 38.5321100917 | 3.27 | 6.4999 | 1.556 | 1880099 | 3.67020214 | CS |
| 26 | 0.53 | 13.25 | 4 | 6.4999 | 1.556 | 1679182 | 3.6749799 | CS |
| 52 | 0.53 | 13.25 | 4 | 6.4999 | 1.556 | 1679182 | 3.6749799 | CS |
| 156 | 0.53 | 13.25 | 4 | 6.4999 | 1.556 | 1679182 | 3.6749799 | CS |
| 260 | 0.53 | 13.25 | 4 | 6.4999 | 1.556 | 1679182 | 3.6749799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 4.82 | 0.48 | 11.06 | 4.89 | 5.58 | 4.65 | 4616301 |
| 1732917840 | 4.34 | 0.38 | 9.60 | 3.95 | 4.41 | 3.95 | 369413 |
| 1732750500 | 3.96 | -0.08 | -1.98 | 4.04 | 4.48 | 3.82 | 233602 |
| 1732664100 | 4.04 | -0.55 | -11.98 | 4.57 | 4.5999 | 3.91 | 349541 |
| 1732577700 | 4.59 | 0.02 | 0.44 | 4.91 | 5.2 | 4.11 | 1195622 |
| 1732318500 | 4.57 | 0.1 | 2.24 | 4.07 | 4.66 | 3.79 | 1212611 |
| 1732232100 | 4.47 | 1.27 | 39.69 | 6.17 | 6.2284 | 4.1 | 41198851 |
| 1732145700 | 3.2 | 0.9 | 39.13 | 2.88 | 3.6099 | 2.71 | 37392286 |
| 1732059300 | 2.3 | 0.54 | 30.68 | 2.078 | 2.485 | 1.89 | 12952502 |
| 1731972900 | 1.76 | -0.22 | -11.11 | 1.93 | 1.9896 | 1.556 | 45915 |
| 1731713700 | 1.98 | -0.03 | -1.49 | 2.06 | 2.1239 | 1.91 | 14853 |
| 1731627300 | 2.0099999 | -0.06 | -2.66 | 2.13 | 2.13 | 1.98 | 22976 |
| 1731540900 | 2.065 | -0.04 | -1.67 | 2.0099999 | 2.18 | 2.0099999 | 14789 |
| 1731454500 | 2.1 | -0.04 | -1.87 | 2.16 | 2.22 | 1.9701 | 21489 |
| 1731368100 | 2.14 | 0 | 0.00 | 2.14 | 2.24 | 2.02 | 15867 |
| 1731108900 | 2.14 | 0.02 | 0.94 | 2.05 | 2.15 | 2.0099999 | 30681 |
| 1731022500 | 2.12 | 0.14 | 6.80 | 2.0905 | 2.12 | 1.975 | 48798 |
| 1730936100 | 1.985 | -0.1 | -4.75 | 2.1 | 2.137 | 1.96 | 21666 |
| 1730849700 | 2.084 | -0.02 | -0.76 | 2.0665 | 2.2 | 2 | 45603 |
| 1730763300 | 2.1 | -0.2 | -8.70 | 2.24 | 2.29 | 2.09 | 26660 |
| 1730500500 | 2.3 | 0.05 | 2.22 | 2.19 | 2.3299 | 2.15 | 57643 |
| 1730414100 | 2.25 | 0.07 | 3.21 | 2.16 | 2.37 | 2.16 | 30606 |
| 1730327700 | 2.18 | -0.19 | -8.02 | 2.33 | 2.335 | 2 | 79255 |
| 1730241300 | 2.37 | 0.16 | 7.24 | 2.255 | 2.43 | 2.15 | 324904 |
| 1730154900 | 2.21 | 0.34 | 18.18 | 2.16 | 2.34 | 2.13 | 185438 |
| 1729895700 | 1.87 | -0.07 | -3.60 | 1.89 | 2 | 1.84 | 104055 |
| 1729809300 | 1.9399 | -0.01 | -0.52 | 1.96 | 2.178 | 1.91 | 24264 |
| 1729722900 | 1.9501 | -0.11 | -5.33 | 2.14 | 2.2599999 | 1.87 | 106262 |
| 1729636500 | 2.06 | -0.24 | -10.43 | 2.32 | 2.32 | 2.06 | 56247 |
| 1729550100 | 2.3 | -0.07 | -2.95 | 2.37 | 2.39 | 2.25 | 29953 |
| 1729290900 | 2.37 | -0.12 | -4.82 | 2.43 | 2.52 | 2.2467 | 24226 |
| 1729204500 | 2.49 | 0.15 | 6.41 | 2.5299999 | 2.68 | 2.4001 | 135834 |
| 1729118100 | 2.34 | 0.02 | 0.86 | 2.31 | 2.4 | 2.2519999 | 70179 |
| 1729031700 | 2.32 | -0.01 | -0.56 | 2.27 | 2.38 | 2.2501 | 28852 |
| 1728945300 | 2.333 | -0.08 | -3.20 | 2.5 | 2.535 | 2.235 | 165772 |
| 1728686100 | 2.41 | -0.07 | -2.82 | 2.55 | 2.6008 | 2.33 | 72621 |
| 1728599700 | 2.48 | 0.02 | 0.81 | 2.4 | 2.62 | 2.3521 | 67429 |
| 1728513300 | 2.46 | -0.48 | -16.33 | 2.7 | 2.7 | 2.35 | 109186 |
| 1728426900 | 2.94 | 0.6 | 25.65 | 2.55 | 3.09 | 2.44 | 818545 |
| 1728340500 | 2.3399 | 0.41 | 21.24 | 2.23 | 2.7 | 2.05 | 245457 |
| 1728081300 | 1.93 | -0.67 | -25.77 | 2.5 | 2.61 | 1.8 | 238597 |
| 1727994900 | 2.6 | -0.12 | -4.41 | 2.67 | 2.67 | 2.55 | 41474 |
| 1727908500 | 2.72 | -0.01 | -0.37 | 2.74 | 2.8 | 2.67 | 17893 |
| 1727822100 | 2.73 | -0.16 | -5.54 | 2.87 | 2.89 | 2.72 | 37789 |
| 1727735520 | 2.89 | 0.03 | 1.05 | 2.75 | 2.93 | 2.72 | 47292 |
| 1727476500 | 2.86 | 0.02 | 0.70 | 2.85 | 3 | 2.71 | 108187 |
| 1727390100 | 2.84 | 0.06 | 2.06 | 3.38 | 3.95 | 2.65 | 3433411 |
| 1727303700 | 2.7828 | -0.16 | -5.35 | 2.9 | 2.9304 | 2.735 | 13465 |
| 1727217300 | 2.94 | -0.01 | -0.34 | 2.98 | 3.0619 | 2.75 | 55060 |
| 1727130900 | 2.95 | -0.07 | -2.29 | 3.0299999 | 3.084 | 2.88 | 60853 |
| 1726871700 | 3.019 | 0.09 | 3.04 | 3.04 | 3.12 | 2.9301 | 49764 |
| 1726785300 | 2.93 | -0.5 | -14.58 | 3.2599999 | 3.2599999 | 2.72 | 153528 |
| 1726698900 | 3.43 | 0.28 | 8.89 | 3.41 | 4.2 | 3.34 | 1045769 |
| 1726612500 | 3.15 | 0.3 | 10.47 | 2.91 | 3.2 | 2.82 | 61395 |
| 1726526100 | 2.8514 | -0.17 | -5.58 | 2.955 | 3.1 | 2.712 | 18450 |
| 1726266900 | 3.02 | 0.22 | 7.86 | 2.875 | 3.04 | 2.86 | 70012 |
| 1726180500 | 2.8 | -0.06 | -2.10 | 2.75 | 2.95 | 2.5 | 18321 |
| 1726094100 | 2.86 | -0.08 | -2.56 | 2.84 | 2.95 | 2.7517 | 15980 |
| 1726007700 | 2.935 | -0.15 | -4.71 | 3.12 | 3.12 | 2.7501 | 101186 |
| 1725921300 | 3.08 | -0.8 | -20.62 | 3.96 | 4.0339 | 3.08 | 142026 |
| 1725662100 | 3.88 | 0.04 | 1.04 | 3.89 | 4.15 | 3.701 | 45923 |
| 1725575700 | 3.84 | -0.69 | -15.23 | 4.41 | 4.6 | 3.78 | 275955 |
| 1725489300 | 4.53 | 0.29 | 6.84 | 4.25 | 4.6 | 4.2 | 212762 |
| 1725402900 | 4.24 | -0.01 | -0.24 | 4.26 | 4.65 | 4 | 61794 |
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
