Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -21.472392638 | 1.63 | 1.6747 | 1.28 | 582006 | 1.40036986 | CS |
| 4 | 0.41 | 47.1264367816 | 0.87 | 1.8 | 0.8192 | 1283463 | 1.35914105 | CS |
| 12 | 0.584 | 83.908045977 | 0.696 | 1.8 | 0.696 | 806696 | 1.11458108 | CS |
| 26 | 0.26 | 25.4901960784 | 1.02 | 1.8 | 0.63 | 806082 | 0.98251835 | CS |
| 52 | -1.03 | -44.5887445887 | 2.31 | 2.56 | 0.63 | 556020 | 1.19142316 | CS |
| 156 | -7.78 | -85.8719646799 | 9.06 | 9.72 | 0.63 | 277383 | 2.34571177 | CS |
| 260 | -40.74 | -96.9538315088 | 42.02 | 63.62 | 0.63 | 249586 | 6.08772765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.4 | 1.2649999 | 354717 |
| 1737070500 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3799999 | 1.31 | 232631 |
| 1736984100 | 1.37 | 0.03 | 2.24 | 1.36 | 1.42 | 1.29 | 494357 |
| 1736897700 | 1.34 | -0.03 | -2.19 | 1.35 | 1.48 | 1.31 | 620567 |
| 1736811300 | 1.37 | -0.19 | -11.90 | 1.56 | 1.56 | 1.32 | 971555 |
| 1736552100 | 1.555 | -0.08 | -4.60 | 1.6227 | 1.6747 | 1.5 | 579840 |
| 1736379300 | 1.6299999 | -0.03 | -1.81 | 1.73 | 1.73 | 1.56 | 758657 |
| 1736292900 | 1.66 | -0.08 | -4.60 | 1.66 | 1.71 | 1.51 | 1233758 |
| 1736206500 | 1.74 | 0.42 | 31.82 | 1.41 | 1.8 | 1.3104 | 3188191 |
| 1735947300 | 1.32 | 0.2 | 17.86 | 1.223 | 1.32 | 1.17 | 1908044 |
| 1735860900 | 1.12 | 0.01 | 0.90 | 1.1379999 | 1.2 | 1.08 | 999072 |
| 1735688100 | 1.11 | -0.08 | -6.72 | 1.23 | 1.23 | 1.05 | 815862 |
| 1735601700 | 1.19 | -0.08 | -6.30 | 1.3196 | 1.35 | 1.1 | 1758154 |
| 1735342500 | 1.27 | 0.43 | 51.55 | 0.99 | 1.27 | 0.92 | 6674468 |
| 1735256100 | 0.838 | -0.0365 | -4.17 | 0.87 | 0.8745 | 0.8199999 | 394625 |
| 1735077840 | 0.8745 | 0.0064 | 0.74 | 0.86 | 0.8897 | 0.8473 | 266065 |
| 1734996900 | 0.8681 | 0.0008 | 0.09 | 0.851 | 0.87 | 0.8192 | 197442 |
| 1734737700 | 0.8673 | -0.0194 | -2.19 | 0.877499 | 0.8817 | 0.8443 | 228726 |
| 1734651300 | 0.8867 | -0.0033 | -0.37 | 0.8979 | 0.9 | 0.8300999 | 252086 |
| 1734564900 | 0.89 | -0.0863 | -8.84 | 0.9719 | 0.99 | 0.87 | 380742 |
| 1734478500 | 0.9763 | -0.0437 | -4.28 | 1.03 | 1.03 | 0.951 | 296591 |
| 1734392100 | 1.02 | 0.03 | 2.91 | 1 | 1.03 | 0.9645 | 435775 |
| 1734132900 | 0.9912 | 0.0131 | 1.34 | 1.0063 | 1.01 | 0.9423 | 274869 |
| 1734046500 | 0.9781 | -0.0017 | -0.17 | 0.98 | 1.02 | 0.92 | 644195 |
| 1733960100 | 0.9798 | -0.0302 | -2.99 | 1.0105 | 1.04 | 0.94 | 608182 |
| 1733873700 | 1.01 | -0.03 | -2.88 | 1.0303 | 1.04 | 0.9062 | 1135811 |
| 1733787300 | 1.04 | 0.22 | 26.89 | 0.8899 | 1.1 | 0.870001 | 2971950 |
| 1733528100 | 0.8196 | -0.0254 | -3.01 | 0.87 | 0.8704 | 0.8 | 712553 |
| 1733441700 | 0.845 | -0.0493 | -5.51 | 0.8901 | 0.916 | 0.8274 | 247096 |
| 1733355300 | 0.8943 | -0.0116 | -1.28 | 0.94 | 0.9506 | 0.8699 | 387905 |
| 1733268900 | 0.9059 | 0.0369 | 4.25 | 0.88 | 0.9095 | 0.851 | 455525 |
| 1733182500 | 0.869 | 0.0369001 | 4.43 | 0.85 | 0.8989 | 0.832 | 499017 |
| 1732917840 | 0.8320999 | 0.0406999 | 5.14 | 0.798 | 0.8396 | 0.7951 | 197593 |
| 1732750500 | 0.7914 | -0.0086 | -1.08 | 0.8005 | 0.826 | 0.7601 | 336538 |
| 1732664100 | 0.8 | -0.0169 | -2.07 | 0.81 | 0.8309 | 0.7709 | 375546 |
| 1732577700 | 0.8169 | 0.0269 | 3.41 | 0.81 | 0.8559 | 0.8 | 397849 |
| 1732318500 | 0.79 | -0.0061 | -0.77 | 0.7774 | 0.8031 | 0.77 | 425526 |
| 1732232100 | 0.7961 | 0.0013001 | 0.16 | 0.7897 | 0.8062 | 0.7537 | 350585 |
| 1732145700 | 0.7947999 | 0.0295999 | 3.87 | 0.7653 | 0.8169999 | 0.755 | 203862 |
| 1732059300 | 0.7652 | -0.0163 | -2.09 | 0.7726 | 0.7848 | 0.7201999 | 339384 |
| 1731972900 | 0.7815 | -0.0824 | -9.54 | 0.865 | 0.889899 | 0.7702 | 324663 |
| 1731713700 | 0.8639 | -0.0334 | -3.72 | 0.9277 | 0.9277 | 0.84 | 356598 |
| 1731627300 | 0.8973 | -0.0615 | -6.41 | 0.97 | 0.97 | 0.88 | 366653 |
| 1731540900 | 0.9588 | -0.0309 | -3.12 | 0.99 | 1 | 0.9401 | 514476 |
| 1731454500 | 0.9897 | -0.0203 | -2.01 | 1.03 | 1.05 | 0.97 | 450502 |
| 1731368100 | 1.01 | 0.05 | 5.43 | 1.02 | 1.0599 | 0.9802 | 1255966 |
| 1731108900 | 0.958 | 0.1239001 | 14.85 | 0.8330999 | 0.9742 | 0.81 | 792466 |
| 1731022500 | 0.8340999 | -0.0259 | -3.01 | 0.8466 | 0.8559 | 0.8103 | 394067 |
| 1730936100 | 0.86 | 0.08 | 10.26 | 0.8 | 0.86 | 0.7709 | 663845 |
| 1730849700 | 0.78 | 0 | 0.00 | 0.78415 | 0.8199 | 0.76 | 172671 |
| 1730763300 | 0.78 | -0.0248 | -3.08 | 0.7874 | 0.825 | 0.7501 | 728415 |
| 1730500500 | 0.8048 | -0.035 | -4.17 | 0.83 | 0.8715 | 0.8 | 445183 |
| 1730414100 | 0.8398 | 0.0414 | 5.19 | 0.8199999 | 0.9124 | 0.79 | 2433599 |
| 1730327700 | 0.7984 | 0.0584 | 7.89 | 0.74 | 0.8289 | 0.74 | 1089480 |
| 1730241300 | 0.74 | 0.015 | 2.07 | 0.7211 | 0.7811 | 0.7201 | 659195 |
| 1730154900 | 0.725 | -0.0018 | -0.25 | 0.7489 | 0.78 | 0.7129 | 422801 |
| 1729895700 | 0.7268 | 0.0285 | 4.08 | 0.6959999 | 0.7488 | 0.6959999 | 224943 |
| 1729809300 | 0.6983 | -0.0042 | -0.60 | 0.7013 | 0.72 | 0.680766 | 177094 |
| 1729722900 | 0.7025 | -0.0083 | -1.17 | 0.718 | 0.7492 | 0.6909999 | 351482 |
| 1729636500 | 0.7108 | 0.0326 | 4.81 | 0.671 | 0.7161999 | 0.671 | 359924 |
| 1729550100 | 0.6782 | -0.0118 | -1.71 | 0.7 | 0.73 | 0.6707 | 192791 |
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
