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 | -0.06 | -1.96078431373 | 3.06 | 3.06 | 2.89 | 2067 | 2.97067398 | CS |
| 4 | -0.01 | -0.332225913621 | 3.01 | 3.06 | 2.82 | 2267 | 2.93310068 | CS |
| 12 | 0.14 | 4.8951048951 | 2.86 | 3.3 | 2.72 | 2298 | 3.04762155 | CS |
| 26 | 0.1 | 3.44827586207 | 2.9 | 3.3 | 2.46 | 2422 | 2.92427834 | CS |
| 52 | 0.4 | 15.3846153846 | 2.6 | 3.3 | 2.3 | 2426 | 2.76813273 | CS |
| 156 | -0.78 | -20.6349206349 | 3.78 | 4.44 | 2.16 | 2169 | 3.05317152 | CS |
| 260 | -1.35 | -31.0344827586 | 4.35 | 4.5 | 2.16 | 2246 | 3.24413421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734645600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734559200 | 3 | 0.11 | 3.81 | 3 | 3 | 3 | 3000 |
| 1734472800 | 2.89 | -0.17 | -5.56 | 2.89 | 2.89 | 2.89 | 2200 |
| 1734386400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 1002 |
| 1734127200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1734040800 | 3.06 | 0.04 | 1.32 | 3.06 | 3.06 | 3.06 | 200 |
| 1733954400 | 3.02 | -0.03 | -0.98 | 3.02 | 3.02 | 3.02 | 6050 |
| 1733868000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1733781600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1733522400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1733436000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1733349600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1733263200 | 3.05 | 0.23 | 8.16 | 3.05 | 3.05 | 3.05 | 500 |
| 1733176800 | 2.82 | 0 | 0.00 | 2.86 | 2.86 | 2.82 | 2800 |
| 1732917600 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1732831200 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1732744800 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1732658400 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1732572000 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 1800 |
| 1732312800 | 2.82 | -0.12 | -4.08 | 3.0099999 | 3.02 | 2.82 | 2850 |
| 1732226400 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1732140000 | 2.94 | -0.11 | -3.61 | 2.94 | 2.94 | 2.94 | 300 |
| 1732053600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1731967200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1731708000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1731621600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1731535200 | 3.05 | 0.33 | 12.13 | 3.05 | 3.05 | 3.05 | 200 |
| 1731448800 | 2.72 | -0.19 | -6.53 | 2.9 | 2.9 | 2.72 | 2000 |
| 1731362400 | 2.91 | -0.07 | -2.35 | 2.97 | 2.97 | 2.91 | 2600 |
| 1731103200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1731016800 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1730930400 | 2.98 | -0.12 | -3.87 | 2.98 | 2.98 | 2.98 | 2215 |
| 1730844000 | 3.1 | 0.04 | 1.31 | 3.06 | 3.1 | 3.06 | 500 |
| 1730754000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730494800 | 3.06 | -0.14 | -4.38 | 3.06 | 3.06 | 3.06 | 4000 |
| 1730408640 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1730322240 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 2000 |
| 1730235600 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 5300 |
| 1730149200 | 3.15 | 0.05 | 1.61 | 3.0099999 | 3.15 | 3.0099999 | 8909 |
| 1729890000 | 3.1 | -0.2 | -6.06 | 3.2 | 3.2 | 3.1 | 7133 |
| 1729803600 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 200 |
| 1729717200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729630800 | 3.25 | 0.1 | 3.17 | 3.25 | 3.25 | 3.25 | 100 |
| 1729544400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 7000 |
| 1729285200 | 3.15 | 0.02 | 0.64 | 3.15 | 3.15 | 3.0299999 | 3300 |
| 1729198980 | 3.13 | 0.13 | 4.33 | 3.13 | 3.13 | 3.13 | 800 |
| 1729112400 | 3 | -0.01 | -0.33 | 3 | 3 | 3 | 439 |
| 1729026000 | 3.0099999 | -0.14 | -4.44 | 2.86 | 3.0099999 | 2.86 | 1338 |
| 1728680400 | 3.15 | 0.16 | 5.35 | 3 | 3.15 | 3 | 1200 |
| 1728594000 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1728507600 | 2.99 | 0.09 | 3.10 | 2.99 | 2.99 | 2.99 | 130 |
| 1728421200 | 2.9 | 0.04 | 1.40 | 2.9 | 2.9 | 2.9 | 1078 |
| 1728334800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1728075600 | 2.86 | -0.15 | -4.98 | 2.86 | 2.86 | 2.86 | 100 |
| 1727989200 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727902800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727816400 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727730000 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727470800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1727384400 | 3.0099999 | 0.11 | 3.79 | 2.9 | 3.0099999 | 2.9 | 3100 |
| 1727298000 | 2.9 | -0.1 | -3.33 | 2.9 | 2.9 | 2.9 | 1000 |
| 1727211600 | 3 | 0.1 | 3.45 | 3 | 3 | 3 | 2100 |
| 1727125200 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.9 | 1300 |
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
