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 | 0.5 | 16.6666666667 | 3 | 3.29 | 2.91 | 481486 | 3.12405298 | CS |
| 4 | -0.3 | -7.89473684211 | 3.8 | 3.9 | 2.31 | 667693 | 3.04832369 | CS |
| 12 | -1.08 | -23.5807860262 | 4.58 | 4.95 | 2.31 | 1100955 | 3.6619107 | CS |
| 26 | 1 | 40 | 2.5 | 5.24 | 2.08 | 1180745 | 3.71230263 | CS |
| 52 | 2.72 | 348.717948718 | 0.78 | 5.24 | 0.66 | 1036371 | 3.04047084 | CS |
| 156 | 2.13 | 155.474452555 | 1.37 | 5.24 | 0.065 | 615569 | 1.85883126 | CS |
| 260 | 2.3 | 191.666666667 | 1.2 | 5.24 | 0.065 | 622837 | 1.89798323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745528400 | 3.5 | 0.32 | 10.06 | 3.07 | 3.5 | 3.07 | 1088818 |
| 1745442000 | 3.18 | -0.02 | -0.63 | 3.29 | 3.29 | 3.18 | 805452 |
| 1745355600 | 3.2 | 0.29 | 9.97 | 2.97 | 3.2 | 2.97 | 575158 |
| 1745269200 | 2.91 | -0.11 | -3.64 | 3.25 | 3.25 | 2.91 | 290916 |
| 1744923600 | 3.02 | 0.02 | 0.67 | 3 | 3.02 | 3 | 254416 |
| 1744837200 | 3 | -0.22 | -6.83 | 3.06 | 3.06 | 3 | 634477 |
| 1744750800 | 3.22 | -0.01 | -0.31 | 3.23 | 3.23 | 3.22 | 422694 |
| 1744664400 | 3.23 | 0.14 | 4.53 | 3.2599999 | 3.2599999 | 3.23 | 404904 |
| 1744405200 | 3.09 | 0.19 | 6.55 | 3.15 | 3.15 | 3.09 | 722257 |
| 1744319040 | 2.9 | -0.42 | -12.65 | 3.13 | 3.13 | 2.9 | 663336 |
| 1744232400 | 3.32 | 0.88 | 36.07 | 2.52 | 3.32 | 2.52 | 1032093 |
| 1744146000 | 2.44 | -0.29 | -10.62 | 3.0099999 | 3.0099999 | 2.44 | 997418 |
| 1744059600 | 2.73 | -0.11 | -3.87 | 2.31 | 2.73 | 2.31 | 971290 |
| 1743800400 | 2.84 | -0.09 | -3.07 | 2.83 | 2.84 | 2.83 | 860841 |
| 1743714000 | 2.93 | -0.37 | -11.21 | 3 | 3 | 2.93 | 1181184 |
| 1743627840 | 3.3 | -0.07 | -2.08 | 3.21 | 3.3 | 3.21 | 388157 |
| 1743541200 | 3.37 | 0.35 | 11.59 | 3.18 | 3.37 | 3.18 | 550376 |
| 1743454800 | 3.02 | -0.69 | -18.60 | 3.6 | 3.6 | 3.02 | 809315 |
| 1743195600 | 3.71 | -0.19 | -4.87 | 3.83 | 3.83 | 3.71 | 536020 |
| 1743109200 | 3.9 | 0.07 | 1.83 | 3.8 | 3.9 | 3.8 | 392707 |
| 1743022980 | 3.83 | -0.17 | -4.25 | 3.98 | 3.98 | 3.83 | 597944 |
| 1742936520 | 4 | -0.1 | -2.44 | 4.15 | 4.15 | 4 | 721635 |
| 1742850120 | 4.1 | -0.01 | -0.24 | 4.39 | 4.39 | 4.1 | 1156833 |
| 1742590920 | 4.11 | -0.12 | -2.84 | 4.11 | 4.11 | 4.11 | 7972587 |
| 1742504520 | 4.23 | -0.03 | -0.70 | 4.23 | 4.23 | 4.23 | 2117137 |
| 1742418120 | 4.26 | 0.38 | 9.79 | 3.85 | 4.26 | 3.85 | 1759693 |
| 1742331720 | 3.88 | 0.33 | 9.30 | 3.3 | 3.88 | 3.3 | 2225680 |
| 1742245320 | 3.55 | 0.66 | 22.84 | 2.7799999 | 3.55 | 2.7799999 | 2705294 |
| 1741986000 | 2.89 | 0.45 | 18.44 | 2.65 | 2.89 | 2.65 | 801814 |
| 1741899720 | 2.44 | -0.33 | -11.91 | 2.81 | 2.81 | 2.44 | 870322 |
| 1741813320 | 2.77 | -0.11 | -3.82 | 2.95 | 2.95 | 2.77 | 984485 |
| 1741726800 | 2.88 | -0.06 | -2.04 | 2.83 | 2.88 | 2.83 | 776780 |
| 1741640400 | 2.94 | -0.48 | -14.04 | 3.3 | 3.3 | 2.94 | 1529279 |
| 1741384800 | 3.42 | 0.04 | 1.18 | 3.47 | 3.47 | 3.42 | 970839 |
| 1741298400 | 3.38 | -0.23 | -6.37 | 3.46 | 3.46 | 3.38 | 606201 |
| 1741212060 | 3.61 | 0.24 | 7.12 | 3.7 | 3.7 | 3.61 | 698684 |
| 1741125660 | 3.37 | 0.01 | 0.30 | 3.45 | 3.45 | 3.37 | 1043211 |
| 1741039200 | 3.36 | 0.01 | 0.30 | 3.93 | 3.93 | 3.36 | 1036784 |
| 1740780000 | 3.35 | 0.17 | 5.35 | 3.15 | 3.47 | 3.09 | 5506307 |
| 1740693600 | 3.18 | -0.19 | -5.64 | 3.65 | 3.68 | 3.12 | 1494179 |
| 1740607200 | 3.37 | 0.15 | 4.66 | 3.33 | 3.5 | 3.08 | 934111 |
| 1740520800 | 3.22 | -0.7 | -17.86 | 3.4 | 3.48 | 3.08 | 2135365 |
| 1740434400 | 3.92 | -0.2 | -4.85 | 4 | 4.07 | 3.7 | 770892 |
| 1740175200 | 4.12 | -0.13 | -3.06 | 4.4 | 4.4 | 3.95 | 811867 |
| 1740088800 | 4.25 | -0.17 | -3.85 | 4.4 | 4.42 | 4.25 | 448277 |
| 1740002400 | 4.42 | 0.03 | 0.68 | 4.41 | 4.46 | 4.26 | 621584 |
| 1739916000 | 4.39 | -0.36 | -7.58 | 4.63 | 4.75 | 4.2699999 | 978817 |
| 1739570400 | 4.75 | -0.12 | -2.46 | 4.75 | 4.85 | 4.65 | 681029 |
| 1739484000 | 4.87 | 0.05 | 1.04 | 4.8 | 4.95 | 4.61 | 910857 |
| 1739397600 | 4.82 | 0.28 | 6.17 | 4.42 | 4.84 | 4.42 | 1103934 |
| 1739311200 | 4.54 | 0.04 | 0.89 | 4.5199999 | 4.6 | 4.28 | 741128 |
| 1739224800 | 4.5 | 0.18 | 4.17 | 4.3 | 4.75 | 4.25 | 809776 |
| 1738965600 | 4.32 | -0.12 | -2.70 | 4.48 | 4.54 | 4.3 | 520172 |
| 1738879200 | 4.44 | -0.07 | -1.55 | 4.26 | 4.5 | 4.2 | 952335 |
| 1738792800 | 4.51 | 0.31 | 7.38 | 4.2 | 4.53 | 4.05 | 815599 |
| 1738706400 | 4.2 | -0.12 | -2.78 | 4.14 | 4.4 | 4.14 | 544104 |
| 1738620000 | 4.32 | -0.23 | -5.05 | 3.8 | 4.44 | 3.8 | 1051264 |
| 1738360800 | 4.55 | -0.06 | -1.30 | 4.68 | 4.73 | 4.365 | 724429 |
| 1738274400 | 4.61 | 0.09 | 1.88 | 4.58 | 4.69 | 4.53 | 471257 |
| 1738188000 | 4.525 | 0.01 | 0.11 | 4.5199999 | 4.59 | 4.41 | 525552 |
| 1738101600 | 4.5199999 | 0.19 | 4.39 | 4.2 | 4.6 | 4.2 | 479459 |
| 1738015200 | 4.33 | -0.22 | -4.84 | 4.19 | 4.37 | 4 | 721694 |
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
