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 | 0.15 | 5.20833333333 | 2.88 | 3.03 | 2.69 | 19389 | 2.83054942 | CS |
| 4 | -1.13 | -27.1634615385 | 4.16 | 4.16 | 2.5 | 39790 | 3.09325706 | CS |
| 12 | -1.32 | -30.3448275862 | 4.35 | 4.765 | 2.5 | 32977 | 3.70078501 | CS |
| 26 | -1.3 | -30.0230946882 | 4.33 | 4.81 | 2.5 | 55368 | 3.92905742 | CS |
| 52 | -2.54 | -45.6014362657 | 5.57 | 6.6 | 2.5 | 46533 | 4.52685143 | CS |
| 156 | -9.47 | -75.76 | 12.5 | 16 | 2.5 | 279660 | 9.82219545 | CS |
| 260 | -5.339 | -63.7949575816 | 8.369 | 129.5 | 2.5 | 1159912 | 38.12204002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.9049999 | -0.01 | -0.34 | 2.85 | 2.97 | 2.85 | 11181 |
| 1745534100 | 2.915 | 0.13 | 4.59 | 2.86 | 2.96 | 2.86 | 17509 |
| 1745447700 | 2.787 | -0.06 | -2.21 | 2.88 | 2.95 | 2.787 | 12205 |
| 1745361300 | 2.85 | 0.06 | 2.15 | 2.87 | 2.95 | 2.75944 | 16546 |
| 1745274900 | 2.79 | -0.06 | -2.11 | 2.88 | 2.9899 | 2.69 | 31294 |
| 1744929300 | 2.85 | 0.09 | 3.37 | 2.77 | 2.86 | 2.74 | 10404 |
| 1744842900 | 2.757 | -0.08 | -2.92 | 2.75 | 2.88 | 2.75 | 14236 |
| 1744756500 | 2.84 | -0.11 | -3.73 | 2.89 | 2.94 | 2.75 | 12277 |
| 1744670100 | 2.95 | 0.08 | 2.79 | 2.93 | 2.985 | 2.8 | 19307 |
| 1744410900 | 2.87 | 0.09 | 3.24 | 2.79 | 3.04 | 2.79 | 29320 |
| 1744324500 | 2.7799999 | -0.13 | -4.47 | 2.93 | 3.05 | 2.75 | 22443 |
| 1744238100 | 2.91 | 0.32 | 12.52 | 2.61 | 2.9892 | 2.5 | 34250 |
| 1744151700 | 2.5861 | -0.23 | -8.29 | 2.9 | 2.9493 | 2.52 | 61663 |
| 1744065300 | 2.82 | -0.12 | -4.08 | 2.91 | 2.94 | 2.75 | 69943 |
| 1743806100 | 2.94 | -0.16 | -5.16 | 3.06 | 3.1 | 2.75 | 98870 |
| 1743719700 | 3.1 | -0.3 | -8.82 | 3.24 | 3.3933 | 3.068 | 77364 |
| 1743633300 | 3.4 | -0.16 | -4.49 | 3.46 | 3.565 | 3.36 | 54081 |
| 1743546900 | 3.56 | -0.15 | -4.04 | 3.66 | 3.77 | 3.44 | 69511 |
| 1743460500 | 3.71 | -0.15 | -3.89 | 3.84 | 3.94 | 3.38 | 73198 |
| 1743201300 | 3.86 | -0.38 | -8.96 | 4.16 | 4.16 | 3.8163 | 30245 |
| 1743114900 | 4.24 | 0.15 | 3.67 | 4.08 | 4.25 | 3.9 | 18550 |
| 1743028500 | 4.09 | -0.03 | -0.73 | 4.0599999 | 4.12 | 3.94 | 33954 |
| 1742942100 | 4.12 | 0.23 | 5.91 | 3.9 | 4.12 | 3.9 | 25744 |
| 1742855700 | 3.89 | 0.19 | 5.14 | 3.71 | 3.99 | 3.71 | 24179 |
| 1742596500 | 3.7 | -0.15 | -3.90 | 3.85 | 3.9 | 3.7 | 17685 |
| 1742510100 | 3.85 | -0.1 | -2.53 | 3.86 | 3.94 | 3.8 | 8729 |
| 1742423700 | 3.95 | 0.21 | 5.61 | 3.73 | 3.95 | 3.73 | 20558 |
| 1742337300 | 3.74 | 0.04 | 1.08 | 3.64 | 3.86 | 3.53 | 18219 |
| 1742250900 | 3.7 | 0.18 | 5.11 | 3.52 | 3.78 | 3.52 | 23399 |
| 1741991700 | 3.52 | 0.08 | 2.33 | 3.41 | 3.6646 | 3.41 | 7266 |
| 1741905300 | 3.44 | -0.23 | -6.14 | 3.7 | 3.7 | 3.36 | 64110 |
| 1741818900 | 3.665 | -0.03 | -0.68 | 3.68 | 3.77 | 3.5832 | 47491 |
| 1741732500 | 3.69 | 0.07 | 2.07 | 3.64 | 3.76 | 3.5847 | 34294 |
| 1741646100 | 3.615 | -0.22 | -5.61 | 3.76 | 3.83 | 3.5624 | 76137 |
| 1741390500 | 3.83 | -0.07 | -1.79 | 3.83 | 3.98 | 3.75 | 27010 |
| 1741304100 | 3.9 | -0.09 | -2.26 | 3.94 | 3.9599 | 3.82 | 49529 |
| 1741217700 | 3.99 | -0.09 | -2.09 | 4.13 | 4.13 | 3.95 | 33793 |
| 1741131300 | 4.075 | -0.13 | -2.98 | 4.07 | 4.1 | 4 | 38902 |
| 1741044900 | 4.2 | -0.04 | -0.94 | 4.2 | 4.25 | 4.03 | 44653 |
| 1740785700 | 4.24 | 0.04 | 0.95 | 4.21 | 4.34 | 4.2 | 14432 |
| 1740699300 | 4.2 | -0.08 | -1.87 | 4.25 | 4.44 | 4.2 | 30301 |
| 1740612900 | 4.28 | -0.01 | -0.12 | 4.32 | 4.32 | 4.23 | 18901 |
| 1740526500 | 4.285 | -0.22 | -4.78 | 4.47 | 4.47 | 4.2682 | 37362 |
| 1740440100 | 4.5 | 0.01 | 0.22 | 4.55 | 4.58 | 4.4002 | 26101 |
| 1740180900 | 4.49 | 0.1 | 2.28 | 4.43 | 4.57 | 4.3501 | 27125 |
| 1740094500 | 4.39 | -0.18 | -3.94 | 4.57 | 4.57 | 4.32 | 25380 |
| 1740008100 | 4.57 | -0.15 | -3.18 | 4.68 | 4.72 | 4.57 | 24659 |
| 1739921700 | 4.72 | 0.14 | 3.06 | 4.58 | 4.765 | 4.58 | 45498 |
| 1739576100 | 4.58 | 0.11 | 2.46 | 4.46 | 4.65 | 4.38 | 36548 |
| 1739489700 | 4.47 | 0.19 | 4.44 | 4.28 | 4.5 | 4.28 | 34575 |
| 1739403300 | 4.28 | -0.08 | -1.83 | 4.3 | 4.3499 | 4.2452 | 12756 |
| 1739316900 | 4.36 | 0.01 | 0.23 | 4.39 | 4.39 | 4.26 | 17655 |
| 1739230500 | 4.35 | 0.09 | 2.11 | 4.2699999 | 4.4 | 4.22 | 15367 |
| 1738971300 | 4.26 | -0.12 | -2.74 | 4.35 | 4.4 | 4.21 | 41936 |
| 1738884900 | 4.38 | -0.03 | -0.68 | 4.42 | 4.4349999 | 4.2742 | 22401 |
| 1738798500 | 4.41 | 0.06 | 1.38 | 4.35 | 4.45 | 4.2699999 | 29884 |
| 1738712100 | 4.35 | 0.18 | 4.32 | 4.16 | 4.38 | 4.16 | 26214 |
| 1738625700 | 4.17 | -0.2 | -4.58 | 4.25 | 4.25 | 4.03 | 55270 |
| 1738366500 | 4.37 | -0.06 | -1.24 | 4.3631 | 4.54 | 4.32 | 31465 |
| 1738280100 | 4.425 | -0.01 | -0.11 | 4.46 | 4.505 | 4.35 | 29925 |
| 1738193700 | 4.43 | 0.07 | 1.61 | 4.37 | 4.5699 | 4.36 | 52856 |
| 1738107300 | 4.36 | -0.07 | -1.58 | 4.43 | 4.45 | 4.2329 | 35220 |
| 1738020900 | 4.43 | 0.01 | 0.23 | 4.43 | 4.46 | 4.3259999 | 47358 |
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
