Premium
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 | -0.76 | -16.2393162393 | 4.68 | 5 | 3.84 | 277485 | 4.30237954 | CS |
| 4 | 0.4 | 11.3636363636 | 3.52 | 5.61 | 3.2 | 546868 | 4.44472193 | CS |
| 12 | 3.61 | 1164.51612903 | 0.31 | 6.61 | 0.245 | 1077986 | 3.34921769 | CS |
| 26 | 3.53 | 905.128205128 | 0.39 | 6.61 | 0.245 | 518356 | 3.19400827 | CS |
| 52 | 3.41 | 668.62745098 | 0.51 | 6.61 | 0.245 | 300383 | 2.87900862 | CS |
| 156 | 3.17 | 422.666666667 | 0.75 | 6.61 | 0.245 | 190585 | 2.4464209 | CS |
| 260 | 3.17 | 422.666666667 | 0.75 | 6.61 | 0.245 | 190585 | 2.4464209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965600 | 3.92 | 0.04 | 1.03 | 3.88 | 4.1 | 3.88 | 138497 |
| 1738879200 | 3.88 | -0.46 | -10.60 | 4.28 | 4.38 | 3.84 | 367831 |
| 1738792800 | 4.34 | -0.32 | -6.87 | 4.69 | 4.79 | 4.26 | 278389 |
| 1738706400 | 4.66 | 0.29 | 6.64 | 4.4 | 4.94 | 4.34 | 220810 |
| 1738620000 | 4.37 | -0.11 | -2.46 | 4 | 4.43 | 4 | 240980 |
| 1738360800 | 4.48 | -0.21 | -4.48 | 4.68 | 5 | 4.44 | 279415 |
| 1738274400 | 4.69 | -0.26 | -5.25 | 4.96 | 5.15 | 4.3 | 519704 |
| 1738188000 | 4.95 | -0.62 | -11.13 | 5.58 | 5.6 | 4.66 | 628053 |
| 1738101600 | 5.57 | 0.74 | 15.32 | 4.72 | 5.61 | 4.72 | 1309042 |
| 1738015200 | 4.83 | 0.64 | 15.27 | 3.87 | 5.11 | 3.82 | 1643467 |
| 1737756000 | 4.19 | 0.49 | 13.24 | 3.68 | 4.22 | 3.66 | 846307 |
| 1737669600 | 3.7 | -0.24 | -6.09 | 3.9 | 3.9 | 3.61 | 280215 |
| 1737583200 | 3.94 | -0.1 | -2.48 | 4.2 | 4.21 | 3.8 | 232088 |
| 1737496800 | 4.04 | 0.11 | 2.80 | 3.79 | 4.3 | 3.65 | 437739 |
| 1737410400 | 3.93 | 0.3 | 8.26 | 3.79 | 4 | 3.72 | 153189 |
| 1737151200 | 3.63 | -0.54 | -12.95 | 4.09 | 4.16 | 3.6 | 526998 |
| 1737064800 | 4.17 | -0.11 | -2.57 | 4.3 | 4.35 | 4.04 | 379276 |
| 1736978400 | 4.28 | 0.55 | 14.75 | 4 | 4.47 | 4 | 674274 |
| 1736892000 | 3.73 | 0.18 | 5.07 | 3.55 | 3.91 | 3.55 | 423443 |
| 1736805600 | 3.55 | -0.77 | -17.82 | 3.9 | 3.99 | 3.51 | 548416 |
| 1736546400 | 4.32 | 0.42 | 10.77 | 3.52 | 4.33 | 3.2 | 947715 |
| 1736460000 | 3.9 | 0.17 | 4.56 | 3.84 | 4.19 | 3.34 | 298698 |
| 1736373600 | 3.73 | -1.87 | -33.39 | 4 | 4.5 | 2.55 | 2887961 |
| 1736287200 | 5.6 | -0.68 | -10.83 | 6.5 | 6.61 | 5.34 | 903772 |
| 1736200800 | 6.28 | 0.38 | 6.44 | 5.9 | 6.61 | 5.9 | 1740113 |
| 1735941600 | 5.9 | 1.67 | 39.48 | 4.49 | 6.15 | 3.86 | 2681234 |
| 1735855200 | 4.23 | 0.29 | 7.36 | 4.3 | 4.55 | 3.51 | 1059760 |
| 1735682400 | 3.94 | -0.85 | -17.75 | 4.85 | 5.28 | 3.72 | 1135144 |
| 1735596000 | 4.79 | 1.13 | 30.87 | 3.66 | 5.2 | 3.33 | 1535503 |
| 1735336800 | 3.66 | 0.71 | 24.07 | 3.5 | 3.95 | 3.23 | 1920058 |
| 1735066800 | 2.95 | -0.07 | -2.32 | 3.08 | 3.08 | 2.87 | 127748 |
| 1734991200 | 3.02 | 0.07 | 2.37 | 3.0099999 | 3.15 | 2.7799999 | 892720 |
| 1734732000 | 2.95 | 0.08 | 2.79 | 2.7599999 | 3.19 | 2.5 | 1580264 |
| 1734645600 | 2.87 | -0.67 | -18.93 | 3.45 | 4.09 | 2.65 | 2000840 |
| 1734559200 | 3.54 | -1.46 | -29.20 | 5.1 | 5.58 | 3.46 | 2168602 |
| 1734472800 | 5 | 1.28 | 34.41 | 3.22 | 5 | 3.22 | 3209404 |
| 1734386400 | 3.72 | 0.77 | 26.10 | 3 | 4 | 3 | 2576464 |
| 1734127200 | 2.95 | 0.92 | 45.32 | 1.95 | 2.95 | 1.93 | 1556702 |
| 1734040800 | 2.0299999 | -0.82 | -28.77 | 2.71 | 3.48 | 1.95 | 3770945 |
| 1733954400 | 2.85 | 1.34 | 88.74 | 1.6 | 3.55 | 1.59 | 6357195 |
| 1733868000 | 1.51 | 0.76 | 101.33 | 0.71 | 2.2 | 0.56 | 6566664 |
| 1733781600 | 0.75 | 0.12 | 19.05 | 0.65 | 0.8 | 0.59 | 1798881 |
| 1733522400 | 0.63 | 0.29 | 85.29 | 0.3449999 | 0.64 | 0.315 | 1747518 |
| 1733436180 | 0.34 | 0.025 | 7.94 | 0.3 | 0.34 | 0.3 | 259108 |
| 1733349600 | 0.315 | 0.025 | 8.62 | 0.29 | 0.32 | 0.29 | 212900 |
| 1733263200 | 0.29 | 0.025 | 9.43 | 0.265 | 0.29 | 0.265 | 82000 |
| 1733176800 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 54536 |
| 1732917600 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 5774 |
| 1732831200 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.26 | 42400 |
| 1732744800 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 320237 |
| 1732658400 | 0.26 | -0.005 | -1.89 | 0.265 | 0.275 | 0.245 | 234456 |
| 1732572000 | 0.265 | -0.015 | -5.36 | 0.25 | 0.275 | 0.25 | 77291 |
| 1732312800 | 0.28 | -0.01 | -3.45 | 0.275 | 0.28 | 0.275 | 35732 |
| 1732226460 | 0.29 | -0.02 | -6.45 | 0.31 | 0.31 | 0.29 | 316826 |
| 1732140000 | 0.31 | 0.02 | 6.90 | 0.3 | 0.32 | 0.3 | 189178 |
| 1732053600 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 61223 |
| 1731967200 | 0.3 | -0.02 | -6.25 | 0.305 | 0.305 | 0.3 | 48500 |
| 1731708000 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.295 | 51500 |
| 1731621600 | 0.315 | -0.01 | -3.08 | 0.315 | 0.315 | 0.3 | 22000 |
| 1731535200 | 0.325 | 0.055 | 20.37 | 0.275 | 0.325 | 0.275 | 102555 |
| 1731448800 | 0.27 | -0.02 | -6.90 | 0.295 | 0.295 | 0.27 | 37500 |
| 1731362400 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 26300 |
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
