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 | 0.05 | 2.33644859813 | 2.14 | 2.53 | 2.065 | 599358 | 2.335575 | CS |
| 4 | 0.295 | 15.5672823219 | 1.895 | 2.53 | 1.705 | 602126 | 2.03243702 | CS |
| 12 | 0.13 | 6.31067961165 | 2.06 | 4.06 | 1.7 | 785250 | 2.28611148 | CS |
| 26 | -0.3 | -12.0481927711 | 2.49 | 4.06 | 1.68 | 769743 | 2.4391929 | CS |
| 52 | -5.22 | -70.4453441296 | 7.41 | 9.3479 | 1.68 | 844023 | 3.37465246 | CS |
| 156 | -17.68 | -88.9783593357 | 19.87 | 23.61 | 1.68 | 488368 | 7.0428288 | CS |
| 260 | -12.53 | -85.1222826087 | 14.72 | 24.78 | 1.68 | 445682 | 9.68122208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 2.35 | -0.09 | -3.69 | 2.47 | 2.52 | 2.34 | 876845 |
| 1733873700 | 2.44 | 0.08 | 3.39 | 2.355 | 2.5299999 | 2.305 | 748710 |
| 1733787300 | 2.36 | 0.1 | 4.42 | 2.2501 | 2.37 | 2.2246 | 521418 |
| 1733528100 | 2.2599999 | 0.13 | 6.10 | 2.16 | 2.29 | 2.11 | 547175 |
| 1733441700 | 2.13 | -0.02 | -0.93 | 2.14 | 2.18 | 2.065 | 302641 |
| 1733355300 | 2.15 | 0.02 | 0.94 | 2.1549999 | 2.18 | 2.05 | 421409 |
| 1733268900 | 2.13 | 0.1 | 4.93 | 2.0041 | 2.165 | 2.0041 | 594709 |
| 1733182500 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.04 | 1.915 | 459972 |
| 1732917840 | 2 | 0.05 | 2.56 | 1.95 | 2.015 | 1.94 | 270427 |
| 1732750500 | 1.95 | 0.03 | 1.56 | 1.94 | 2 | 1.9181 | 241627 |
| 1732664100 | 1.92 | -0.15 | -7.25 | 2.11 | 2.11 | 1.895 | 478638 |
| 1732577700 | 2.07 | -0.03 | -1.43 | 2.14 | 2.215 | 2.06 | 664358 |
| 1732318500 | 2.1 | 0.13 | 6.60 | 1.965 | 2.105 | 1.965 | 844678 |
| 1732232100 | 1.97 | 0.08 | 4.23 | 1.89 | 1.9893 | 1.83 | 515624 |
| 1732145700 | 1.89 | 0.11 | 6.18 | 1.76 | 1.9 | 1.76 | 510716 |
| 1732059300 | 1.78 | 0.05 | 2.89 | 1.73 | 1.8488 | 1.705 | 652651 |
| 1731972900 | 1.73 | -0.03 | -1.70 | 1.77 | 1.805 | 1.715 | 762693 |
| 1731713700 | 1.76 | -0.03 | -1.68 | 1.75 | 1.8 | 1.745 | 761338 |
| 1731627300 | 1.79 | -0.09 | -4.79 | 1.895 | 1.9 | 1.745 | 1264760 |
| 1731540900 | 1.88 | -0.13 | -6.47 | 1.97 | 1.99 | 1.86 | 1170249 |
| 1731454500 | 2.0099999 | -0.27 | -11.84 | 2.23 | 2.24 | 1.99 | 1292868 |
| 1731368100 | 2.2799999 | -0.06 | -2.56 | 2.41 | 2.41 | 2.225 | 799071 |
| 1731108900 | 2.34 | -0.06 | -2.50 | 2.38 | 2.38 | 2.185 | 783031 |
| 1731022500 | 2.4 | 0.05 | 2.13 | 2.33 | 2.545 | 2.31 | 1096117 |
| 1730936100 | 2.35 | 0.06 | 2.62 | 2.5 | 2.5891 | 2.3 | 1759432 |
| 1730849700 | 2.29 | 0.02 | 0.88 | 2.19 | 2.31 | 2.035 | 2078530 |
| 1730763300 | 2.27 | -1.25 | -35.51 | 3.8 | 4.0599999 | 2.12 | 4246825 |
| 1730500500 | 3.52 | 0.17 | 4.92 | 3.45 | 3.54 | 3.3 | 644206 |
| 1730414100 | 3.355 | 0.04 | 1.05 | 3.38 | 3.395 | 3.195 | 419679 |
| 1730327700 | 3.32 | 0.31 | 10.30 | 3.0299999 | 3.64 | 2.98 | 914632 |
| 1730241300 | 3.0099999 | 0.29 | 10.66 | 2.7 | 3.185 | 2.685 | 720762 |
| 1730154900 | 2.72 | 0.25 | 10.12 | 2.5 | 2.74 | 2.5 | 333520 |
| 1729895700 | 2.47 | -0.09 | -3.52 | 2.61 | 2.675 | 2.465 | 388919 |
| 1729809300 | 2.56 | 0.04 | 1.59 | 2.54 | 2.59 | 2.52 | 257709 |
| 1729722900 | 2.52 | -0.09 | -3.45 | 2.57 | 2.59 | 2.46 | 248271 |
| 1729636500 | 2.61 | -0.12 | -4.40 | 2.74 | 2.74 | 2.56 | 344233 |
| 1729550100 | 2.73 | -0.14 | -4.88 | 2.87 | 2.87 | 2.73 | 347234 |
| 1729290900 | 2.87 | -0.01 | -0.35 | 2.88 | 2.975 | 2.85 | 400862 |
| 1729204500 | 2.88 | 0.03 | 1.05 | 2.85 | 2.89 | 2.705 | 457581 |
| 1729118100 | 2.85 | 0.29 | 11.33 | 2.61 | 3.105 | 2.5299999 | 1006473 |
| 1729031700 | 2.56 | -0.08 | -3.03 | 2.62 | 2.62 | 2.454 | 507441 |
| 1728945300 | 2.64 | -0.12 | -4.35 | 2.75 | 2.775 | 2.615 | 551296 |
| 1728686100 | 2.7599999 | 0.21 | 8.24 | 2.5099999 | 2.785 | 2.5099999 | 760685 |
| 1728599700 | 2.55 | 0.06 | 2.41 | 2.455 | 2.605 | 2.41 | 492927 |
| 1728513300 | 2.49 | -0.02 | -0.80 | 2.46 | 2.57 | 2.435 | 401502 |
| 1728426900 | 2.5099999 | 0.06 | 2.45 | 2.45 | 2.56 | 2.42 | 562909 |
| 1728340500 | 2.45 | -0.13 | -5.04 | 2.535 | 2.55 | 2.3908999 | 425081 |
| 1728081300 | 2.58 | 0.16 | 6.61 | 2.5099999 | 2.65 | 2.4049999 | 749131 |
| 1727994900 | 2.42 | 0.17 | 7.56 | 2.44 | 2.74 | 2.37 | 1207595 |
| 1727908500 | 2.25 | 0.05 | 2.27 | 2.21 | 2.285 | 2.2 | 804859 |
| 1727822100 | 2.2 | -0.05 | -2.00 | 2.27 | 2.27 | 2.12 | 498846 |
| 1727735520 | 2.245 | -0.11 | -4.47 | 2.31 | 2.36 | 2.115 | 1039683 |
| 1727476500 | 2.35 | 0.45 | 23.68 | 1.96 | 2.425 | 1.9407 | 2022059 |
| 1727390100 | 1.9 | 0.16 | 8.88 | 1.78 | 1.92 | 1.78 | 663926 |
| 1727303700 | 1.745 | -0.01 | -0.29 | 1.75 | 1.775 | 1.7 | 431649 |
| 1727217300 | 1.75 | 0.02 | 1.16 | 1.73 | 1.81 | 1.73 | 959006 |
| 1727130900 | 1.73 | -0.12 | -6.49 | 1.89 | 1.89 | 1.72 | 634714 |
| 1726871700 | 1.85 | -0.16 | -7.96 | 1.99 | 2.025 | 1.82 | 2094678 |
| 1726785300 | 2.0099999 | -0.01 | -0.50 | 2.06 | 2.07 | 1.985 | 371146 |
| 1726698900 | 2.02 | 0.07 | 3.59 | 1.98 | 2.15 | 1.94 | 545675 |
| 1726612500 | 1.95 | 0.05 | 2.63 | 1.97 | 2.04 | 1.9201 | 597105 |
| 1726526100 | 1.9 | -0.11 | -5.47 | 2 | 2.06 | 1.88 | 671855 |
| 1726266900 | 2.0099999 | 0.22 | 12.29 | 1.84 | 2.0693 | 1.8 | 761252 |
| 1726180500 | 1.79 | 0.01 | 0.56 | 1.82 | 1.86 | 1.75 | 465311 |
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
