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 | 1.975 | 63.7096774194 | 3.1 | 5.99 | 2.57 | 19536 | 2.92032391 | CS |
| 4 | 2.605 | 105.465587045 | 2.47 | 5.99 | 2.41 | 20426 | 2.93120282 | CS |
| 12 | -0.085 | -1.64728682171 | 5.16 | 5.99 | 2.3 | 31278 | 3.20827445 | CS |
| 26 | 2.525 | 99.0196078431 | 2.55 | 7.22 | 1.36 | 688769 | 2.79234768 | CS |
| 52 | 2.525 | 99.0196078431 | 2.55 | 7.22 | 1.36 | 688769 | 2.79234768 | CS |
| 156 | 2.525 | 99.0196078431 | 2.55 | 7.22 | 1.36 | 688769 | 2.79234768 | CS |
| 260 | 2.525 | 99.0196078431 | 2.55 | 7.22 | 1.36 | 688769 | 2.79234768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 2.9 | 0.09 | 3.39 | 2.73 | 3.1 | 2.57 | 23738 |
| 1732318500 | 2.805 | 0.05 | 1.63 | 2.7799999 | 3.0099999 | 2.75 | 14434 |
| 1732232100 | 2.7599999 | -0.19 | -6.44 | 2.95 | 3.0299999 | 2.71 | 12055 |
| 1732145700 | 2.95 | -0.14 | -4.53 | 3.08 | 3.09 | 2.85 | 30438 |
| 1732059300 | 3.09 | 0.01 | 0.32 | 3.1 | 3.14 | 2.9501 | 18046 |
| 1731972900 | 3.08 | 0.04 | 1.32 | 3.1 | 3.29 | 3.08 | 8554 |
| 1731713700 | 3.04 | -0.3 | -8.98 | 3.32 | 3.32 | 2.992 | 6567 |
| 1731627300 | 3.34 | 0.43 | 14.78 | 2.94 | 3.4 | 2.9001 | 26689 |
| 1731540900 | 2.91 | -0.21 | -6.73 | 3.0299999 | 3.11 | 2.7201 | 9221 |
| 1731454500 | 3.12 | -0.11 | -3.41 | 3.46 | 3.46 | 2.9701 | 40916 |
| 1731368100 | 3.23 | 0.32 | 10.91 | 2.99 | 3.48 | 2.95 | 63096 |
| 1731108900 | 2.9124 | 0.26 | 9.90 | 2.7 | 2.925 | 2.525 | 62860 |
| 1731022500 | 2.65 | 0.04 | 1.53 | 2.64 | 2.65 | 2.5099999 | 6019 |
| 1730936100 | 2.61 | 0.12 | 4.82 | 2.59 | 2.6154 | 2.57 | 6120 |
| 1730849700 | 2.49 | -0.01 | -0.40 | 2.61 | 2.61 | 2.47 | 9818 |
| 1730763300 | 2.5 | -0.06 | -2.38 | 2.55 | 2.56 | 2.5 | 5927 |
| 1730500500 | 2.561 | 0.03 | 1.23 | 2.59 | 2.59 | 2.44 | 9792 |
| 1730414100 | 2.5299999 | 0.02 | 0.80 | 2.46 | 2.57 | 2.46 | 3577 |
| 1730327700 | 2.5099999 | -0.02 | -0.79 | 2.47 | 2.575 | 2.47 | 6990 |
| 1730241300 | 2.5299999 | 0.08 | 3.27 | 2.46 | 2.6 | 2.41 | 45904 |
| 1730154900 | 2.45 | -0.05 | -2.00 | 2.55 | 2.55 | 2.3 | 73626 |
| 1729895700 | 2.5 | 0.11 | 4.38 | 2.36 | 2.5299999 | 2.36 | 11320 |
| 1729809300 | 2.395 | -0.07 | -2.64 | 2.54 | 2.54 | 2.37 | 27847 |
| 1729722900 | 2.46 | -0.07 | -2.77 | 2.54 | 2.56 | 2.41 | 28654 |
| 1729636500 | 2.5299999 | -0.01 | -0.39 | 2.56 | 2.6503 | 2.5299999 | 13628 |
| 1729550100 | 2.54 | -0.16 | -5.86 | 2.7 | 2.7 | 2.54 | 7294 |
| 1729290900 | 2.698162 | -0 | -0.07 | 2.7599999 | 2.7599999 | 2.58 | 16391 |
| 1729204500 | 2.7 | 0.1 | 3.85 | 2.7599999 | 2.77 | 2.64 | 24196 |
| 1729118100 | 2.6 | -0.1 | -3.70 | 2.7 | 2.825 | 2.6 | 25166 |
| 1729031700 | 2.7 | -0.06 | -2.17 | 2.72 | 2.775 | 2.7 | 11780 |
| 1728945300 | 2.7599999 | -0.03 | -1.08 | 2.84 | 2.84 | 2.7389 | 24840 |
| 1728686100 | 2.79 | 0.1 | 3.53 | 2.81 | 2.81 | 2.7 | 16438 |
| 1728599700 | 2.695 | -0.1 | -3.41 | 2.75 | 2.77 | 2.66 | 15103 |
| 1728513300 | 2.79 | 0.14 | 5.28 | 2.69 | 2.8 | 2.61 | 80952 |
| 1728426900 | 2.65 | 0.22 | 9.05 | 2.41 | 2.65 | 2.41 | 10574 |
| 1728340500 | 2.43 | -0.08 | -3.19 | 2.56 | 2.6 | 2.41 | 15775 |
| 1728081300 | 2.5099999 | -0.07 | -2.71 | 2.71 | 2.71 | 2.5 | 10218 |
| 1727994900 | 2.58 | -0.22 | -7.86 | 2.8 | 2.8 | 2.58 | 12845 |
| 1727908500 | 2.8 | 0.34 | 13.82 | 2.5 | 2.83 | 2.5 | 27910 |
| 1727822100 | 2.46 | -0.25 | -9.23 | 2.7 | 2.7799999 | 2.44 | 23139 |
| 1727735700 | 2.71 | 0 | 0.00 | 2.94 | 2.94 | 2.7 | 39318 |
| 1727476500 | 2.71 | -0.14 | -4.91 | 2.8 | 2.85 | 2.71 | 16389 |
| 1727390100 | 2.85 | 0.02 | 0.71 | 2.87 | 2.91 | 2.7787 | 11028 |
| 1727303700 | 2.83 | 0 | 0.00 | 2.97 | 2.97 | 2.71 | 14545 |
| 1727217300 | 2.83 | -0.14 | -4.71 | 3.04 | 3.08 | 2.75 | 28955 |
| 1727130900 | 2.97 | 0.04 | 1.37 | 3.0299999 | 3.2 | 2.82 | 92147 |
| 1726871700 | 2.93 | -0.18 | -5.79 | 3.3 | 3.465 | 2.77 | 89256 |
| 1726785300 | 3.11 | -0.36 | -10.37 | 3.5 | 3.61 | 3.11 | 44296 |
| 1726698900 | 3.47 | -0.13 | -3.61 | 3.48 | 4.1 | 3.43 | 156390 |
| 1726612500 | 3.6 | 0.9 | 33.33 | 2.74 | 3.74 | 2.66 | 100725 |
| 1726526100 | 2.7 | -0.08 | -2.88 | 2.81 | 2.81 | 2.65 | 18884 |
| 1726266900 | 2.7799999 | -0.32 | -10.32 | 3.07 | 3.1 | 2.7301 | 42312 |
| 1726180500 | 3.1 | -0.28 | -8.28 | 3.32 | 3.4 | 3.1 | 28037 |
| 1726094100 | 3.38 | -0.61 | -15.29 | 3.83 | 3.83 | 3.19 | 52817 |
| 1726007700 | 3.99 | -0.21 | -5.00 | 4.21 | 4.29 | 3.9 | 27073 |
| 1725921300 | 4.2 | -0.49 | -10.45 | 4.71 | 4.78 | 4.2 | 28959 |
| 1725662100 | 4.69 | -0.07 | -1.47 | 4.71 | 4.87 | 4.5900999 | 27158 |
| 1725575700 | 4.76 | -0.2 | -4.03 | 4.96 | 5.3093 | 4.75 | 78537 |
| 1725489300 | 4.96 | -0.02 | -0.40 | 4.95 | 5.15 | 4.72 | 95751 |
| 1725402900 | 4.98 | -0.17 | -3.30 | 5.18 | 5.22 | 4.95 | 36101 |
| 1725057300 | 5.15 | -0.07 | -1.34 | 5.15 | 5.28 | 5 | 50525 |
| 1724970900 | 5.22 | 0.03 | 0.58 | 5.24 | 5.295 | 4.9991 | 32437 |
| 1724884500 | 5.19 | 0.03 | 0.58 | 5.17 | 5.4123 | 5.11 | 48623 |
| 1724798100 | 5.16 | 0.09 | 1.78 | 5.35 | 5.35 | 5.05 | 38787 |
| 1724711700 | 5.07 | -0.1 | -1.93 | 5.01 | 5.2946 | 4.908 | 56609 |
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
