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 | 0.4948 | 26.8184281843 | 1.845 | 2.44 | 1.81 | 121402 | 2.19623369 | CS |
| 4 | 0.7398 | 46.2375 | 1.6 | 2.44 | 1.508 | 151768 | 1.86541467 | CS |
| 12 | 1.1898 | 103.460869565 | 1.15 | 9.59 | 1 | 2109819 | 3.78468102 | CS |
| 26 | 0.9898 | 73.3185185185 | 1.35 | 9.59 | 1 | 1555502 | 3.03927693 | CS |
| 52 | -0.2378 | -9.22563625078 | 2.5776 | 9.59 | 1 | 950758 | 2.93109957 | CS |
| 156 | -472.8602 | -99.5076178451 | 475.2 | 600 | 1 | 1586234 | 22.26966411 | CS |
| 260 | -1980.0602 | -99.8819713479 | 1982.4 | 2819.976 | 1 | 1218138 | 38.21781531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.2799999 | -0.09 | -3.80 | 2.47 | 2.74 | 2.16 | 114356 |
| 1735256100 | 2.37 | 0.28 | 13.40 | 2.0299999 | 2.44 | 1.93 | 107859 |
| 1735077840 | 2.09 | -0.05 | -2.34 | 2.22 | 2.22 | 1.9564 | 68652 |
| 1734996900 | 2.14 | -0.04 | -1.83 | 2.34 | 2.34 | 1.95 | 164464 |
| 1734737700 | 2.18 | 0.34 | 18.48 | 1.85 | 2.2397 | 1.81 | 148672 |
| 1734651300 | 1.84 | 0 | 0.00 | 1.88 | 1.9 | 1.81 | 42409 |
| 1734564900 | 1.84 | -0.08 | -4.17 | 1.9 | 2.0399 | 1.81 | 108818 |
| 1734478500 | 1.92 | 0.16 | 9.09 | 1.78 | 1.94 | 1.76 | 73293 |
| 1734392100 | 1.76 | 0.04 | 2.33 | 1.73 | 1.79 | 1.69 | 54726 |
| 1734132900 | 1.72 | -0.09 | -4.97 | 1.78 | 1.85 | 1.6962 | 50737 |
| 1734046500 | 1.81 | -0.15 | -7.65 | 2.0299999 | 2.04 | 1.81 | 57175 |
| 1733960100 | 1.96 | 0.05 | 2.62 | 1.86 | 1.99 | 1.841 | 26946 |
| 1733873700 | 1.91 | -0.16 | -7.73 | 2.07 | 2.07 | 1.75 | 88396 |
| 1733787300 | 2.07 | 0.35 | 20.35 | 1.73 | 2.1399 | 1.72 | 307434 |
| 1733528100 | 1.72 | -0.03 | -1.71 | 1.75 | 1.87 | 1.7 | 87790 |
| 1733441700 | 1.75 | -0.02 | -1.13 | 1.8 | 1.8396 | 1.72 | 83208 |
| 1733355300 | 1.77 | 0.19 | 12.03 | 1.59 | 1.87 | 1.59 | 188847 |
| 1733268900 | 1.58 | -0.17 | -9.71 | 1.77 | 1.77 | 1.55 | 151848 |
| 1733182500 | 1.75 | 0.22 | 14.38 | 1.53 | 2.37 | 1.53 | 1074220 |
| 1732917840 | 1.53 | -0.06 | -3.77 | 1.58 | 1.6 | 1.508 | 24797 |
| 1732750500 | 1.59 | 0.04 | 2.58 | 1.53 | 1.6339999 | 1.53 | 13783 |
| 1732664100 | 1.55 | -0.07 | -4.32 | 1.72 | 1.72 | 1.54 | 45675 |
| 1732577700 | 1.62 | -0.03 | -1.82 | 1.68 | 1.69 | 1.6 | 50850 |
| 1732318500 | 1.65 | 0.06 | 3.77 | 1.57 | 1.72 | 1.57 | 88136 |
| 1732232100 | 1.59 | 0.1 | 6.71 | 1.53 | 1.6299999 | 1.53 | 34463 |
| 1732145700 | 1.49 | 0.05 | 3.47 | 1.46 | 1.53 | 1.41 | 53528 |
| 1732059300 | 1.44 | -0.08 | -5.26 | 1.51 | 1.51 | 1.44 | 31622 |
| 1731972900 | 1.52 | 0 | 0.00 | 1.56 | 1.56 | 1.5 | 29800 |
| 1731713700 | 1.52 | -0.08 | -5.00 | 1.61 | 1.6399999 | 1.51 | 29735 |
| 1731627300 | 1.6 | 0.04 | 2.56 | 1.68 | 1.68 | 1.56 | 40158 |
| 1731540900 | 1.56 | -0.11 | -6.59 | 1.69 | 1.69 | 1.51 | 78575 |
| 1731454500 | 1.67 | -0.1 | -5.65 | 1.81 | 1.81 | 1.67 | 58376 |
| 1731368100 | 1.77 | 0.01 | 0.57 | 1.83 | 1.83 | 1.75 | 46084 |
| 1731108900 | 1.76 | -0.11 | -5.88 | 1.91 | 1.91 | 1.74 | 61722 |
| 1731022500 | 1.87 | -0.08 | -4.10 | 2 | 2 | 1.87 | 60751 |
| 1730936100 | 1.95 | 0.02 | 1.04 | 2.0299999 | 2.0299999 | 1.92 | 68882 |
| 1730849700 | 1.93 | -0.02 | -1.03 | 1.89 | 1.9964 | 1.89 | 34184 |
| 1730763300 | 1.95 | 0 | 0.00 | 2.13 | 2.154 | 1.95 | 88113 |
| 1730500500 | 1.95 | -0.01 | -0.51 | 1.94 | 2.04 | 1.8792 | 135027 |
| 1730414100 | 1.96 | -0.05 | -2.49 | 2.04 | 2.1099 | 1.94 | 40747 |
| 1730327700 | 2.0099999 | -0.1 | -4.74 | 2.13 | 2.1549999 | 2.0099999 | 80266 |
| 1730241300 | 2.11 | -0.24 | -10.21 | 2.39 | 2.43 | 2.07 | 160241 |
| 1730154900 | 2.35 | -0.08 | -3.29 | 2.57 | 2.57 | 2.27 | 125218 |
| 1729895700 | 2.43 | -0.21 | -7.95 | 2.69 | 2.69 | 2.43 | 128973 |
| 1729809300 | 2.64 | -0.09 | -3.30 | 2.73 | 2.7996 | 2.55 | 133688 |
| 1729722900 | 2.73 | 0.09 | 3.41 | 2.56 | 2.98 | 2.56 | 313480 |
| 1729636500 | 2.64 | -0.14 | -5.04 | 2.72 | 2.9593 | 2.57 | 238456 |
| 1729550100 | 2.7799999 | -0.47 | -14.46 | 2.87 | 3.0299 | 2.55 | 489567 |
| 1729290900 | 3.25 | 0.22 | 7.26 | 2.82 | 3.66 | 2.7755 | 2516898 |
| 1729204500 | 3.0299999 | -0.92 | -23.29 | 3.0299999 | 3.2799999 | 2.5299999 | 2184774 |
| 1729118100 | 3.95 | 2.8 | 243.48 | 3.74 | 9.59 | 3.4801 | 109996826 |
| 1729031700 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1 | 2018072 |
| 1728945300 | 1.1 | 0 | 0.00 | 1.1 | 1.104324 | 1.07 | 5965 |
| 1728686100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.0824 | 8735 |
| 1728599700 | 1.09 | -0.04 | -3.80 | 1.11 | 1.1499 | 1.02 | 24534 |
| 1728513300 | 1.133 | 0 | 0.27 | 1.09 | 1.1399999 | 1.05 | 6296 |
| 1728426900 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.04 | 14699 |
| 1728340500 | 1.12 | -0.04 | -3.40 | 1.2 | 1.2 | 1.12 | 27901 |
| 1728081300 | 1.1594 | -0.01 | -0.91 | 1.15 | 1.18 | 1.15 | 3575 |
| 1727994900 | 1.17 | -0.01 | -0.85 | 1.2 | 1.21 | 1.1101 | 30739 |
| 1727908500 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.15 | 29339 |
| 1727822100 | 1.2 | 0 | 0.42 | 1.24 | 1.24 | 1.2 | 7644 |
| 1727735700 | 1.195 | -0.02 | -1.24 | 1.2 | 1.24 | 1.18 | 21424 |
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
