Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -12.2641509434 | 1.06 | 1.17 | 0.93 | 175835 | 1.01259942 | CS |
| 4 | -0.84 | -47.4576271186 | 1.77 | 1.77 | 0.93 | 205546 | 1.26547315 | CS |
| 12 | -0.77 | -45.2941176471 | 1.7 | 2.05 | 0.93 | 192839 | 1.59495935 | CS |
| 26 | -3.58 | -79.3791574279 | 4.51 | 5.45 | 0.93 | 218737 | 2.39004749 | CS |
| 52 | -5.22 | -84.8780487805 | 6.15 | 8.74 | 0.93 | 180469 | 3.99824306 | CS |
| 156 | -11.4 | -92.4574209246 | 12.33 | 13.35 | 0.93 | 137280 | 5.70592794 | CS |
| 260 | -23.07 | -96.125 | 24 | 24.26 | 0.93 | 124888 | 6.98937438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741640400 | 0.94 | -0.06 | -6.00 | 1 | 1 | 0.94 | 158490 |
| 1741384800 | 1 | -0.06 | -5.66 | 1.07 | 1.07 | 1 | 137648 |
| 1741298400 | 1.06 | -0.11 | -9.40 | 1.16 | 1.16 | 1.06 | 130420 |
| 1741212060 | 1.17 | 0.24 | 25.81 | 0.97 | 1.17 | 0.97 | 185185 |
| 1741125660 | 0.93 | -0.13 | -12.26 | 1.06 | 1.06 | 0.93 | 267431 |
| 1741039200 | 1.06 | -0.12 | -10.17 | 1.19 | 1.19 | 1.06 | 282973 |
| 1740780000 | 1.18 | -0.15 | -11.28 | 1.35 | 1.35 | 1.16 | 412486 |
| 1740693600 | 1.33 | 0.04 | 3.10 | 1.35 | 1.36 | 1.28 | 295731 |
| 1740607200 | 1.29 | 0.05 | 4.03 | 1.3 | 1.33 | 1.25 | 134056 |
| 1740520800 | 1.24 | -0.15 | -10.79 | 1.42 | 1.42 | 1.24 | 126053 |
| 1740434400 | 1.3899999 | -0.09 | -6.08 | 1.5 | 1.52 | 1.37 | 53591 |
| 1740175200 | 1.48 | -0.01 | -0.67 | 1.47 | 1.5 | 1.41 | 85555 |
| 1740088800 | 1.49 | 0.13 | 9.56 | 1.36 | 1.49 | 1.36 | 67568 |
| 1740002400 | 1.36 | 0.06 | 4.62 | 1.3 | 1.45 | 1.2 | 325299 |
| 1739916000 | 1.3 | -0.19 | -12.75 | 1.52 | 1.53 | 1.3 | 658971 |
| 1739570400 | 1.49 | -0.16 | -9.70 | 1.6399999 | 1.67 | 1.49 | 145151 |
| 1739484000 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.71 | 1.6399999 | 153883 |
| 1739397600 | 1.6299999 | -0.04 | -2.40 | 1.69 | 1.72 | 1.6299999 | 103622 |
| 1739311200 | 1.67 | -0.11 | -6.18 | 1.77 | 1.77 | 1.66 | 181261 |
| 1739224800 | 1.78 | 0.07 | 4.09 | 1.7 | 1.78 | 1.69 | 79365 |
| 1738965600 | 1.71 | 0.05 | 3.01 | 1.74 | 1.78 | 1.66 | 132908 |
| 1738879200 | 1.66 | -0.04 | -2.35 | 1.76 | 1.83 | 1.66 | 318569 |
| 1738792800 | 1.7 | -0.09 | -5.03 | 1.81 | 1.88 | 1.7 | 325511 |
| 1738706400 | 1.79 | 0.03 | 1.70 | 1.76 | 1.83 | 1.67 | 245980 |
| 1738620000 | 1.76 | -0.04 | -2.22 | 1.78 | 1.8 | 1.7 | 37089 |
| 1738360800 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.73 | 50711 |
| 1738274400 | 1.85 | 0.12 | 6.94 | 1.74 | 1.86 | 1.73 | 179950 |
| 1738188000 | 1.73 | 0.04 | 2.37 | 1.74 | 1.78 | 1.67 | 49086 |
| 1738101600 | 1.69 | -0.04 | -2.31 | 1.76 | 1.76 | 1.69 | 93177 |
| 1738015200 | 1.73 | -0.09 | -4.95 | 1.76 | 1.77 | 1.72 | 34326 |
| 1737756000 | 1.82 | 0.1 | 5.81 | 1.6299999 | 1.82 | 1.6299999 | 187743 |
| 1737669600 | 1.72 | 0.05 | 2.99 | 1.69 | 1.73 | 1.66 | 35619 |
| 1737583200 | 1.67 | -0.07 | -4.02 | 1.77 | 1.84 | 1.65 | 210718 |
| 1737496800 | 1.74 | 0.02 | 1.16 | 1.79 | 1.79 | 1.67 | 60805 |
| 1737410400 | 1.72 | -0.03 | -1.71 | 1.8 | 1.8 | 1.7 | 12344 |
| 1737151200 | 1.75 | 0.15 | 9.38 | 1.68 | 1.77 | 1.665 | 145662 |
| 1737064800 | 1.6 | -0.05 | -3.03 | 1.65 | 1.73 | 1.6 | 76989 |
| 1736978400 | 1.65 | -0.08 | -4.62 | 1.68 | 1.73 | 1.6299999 | 149374 |
| 1736892000 | 1.73 | -0.03 | -1.70 | 1.72 | 1.74 | 1.6 | 139690 |
| 1736805600 | 1.76 | 0.07 | 4.14 | 1.68 | 1.77 | 1.68 | 46386 |
| 1736546400 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.665 | 87619 |
| 1736460000 | 1.74 | -0.02 | -1.14 | 1.8 | 1.8 | 1.72 | 27167 |
| 1736373600 | 1.76 | -0.09 | -4.86 | 1.84 | 1.84 | 1.67 | 336657 |
| 1736287200 | 1.85 | -0.12 | -6.09 | 1.97 | 2 | 1.85 | 139173 |
| 1736200800 | 1.97 | 0.05 | 2.60 | 1.93 | 1.99 | 1.9 | 96239 |
| 1735941600 | 1.92 | -0.11 | -5.42 | 2 | 2.0099999 | 1.92 | 124483 |
| 1735855200 | 2.0299999 | 0.27 | 15.34 | 1.85 | 2.05 | 1.81 | 354802 |
| 1735682400 | 1.76 | 0.09 | 5.39 | 1.66 | 1.87 | 1.61 | 656151 |
| 1735596000 | 1.67 | -0.05 | -2.91 | 1.83 | 1.83 | 1.65 | 326335 |
| 1735336800 | 1.72 | -0.14 | -7.53 | 1.82 | 1.82 | 1.71 | 166544 |
| 1735066800 | 1.86 | 0.08 | 4.49 | 1.85 | 1.86 | 1.79 | 60855 |
| 1734991200 | 1.78 | -0.11 | -5.82 | 1.9 | 1.95 | 1.73 | 472345 |
| 1734732000 | 1.89 | 0.09 | 5.00 | 1.82 | 1.92 | 1.78 | 367498 |
| 1734645600 | 1.8 | 0.02 | 1.12 | 1.71 | 1.83 | 1.71 | 249697 |
| 1734559200 | 1.78 | -0.09 | -4.81 | 1.83 | 1.92 | 1.7 | 385099 |
| 1734472800 | 1.87 | 0.17 | 10.00 | 1.7 | 1.87 | 1.66 | 430935 |
| 1734386400 | 1.7 | -0.07 | -3.95 | 1.72 | 1.78 | 1.6299999 | 216038 |
| 1734127200 | 1.77 | 0.09 | 5.36 | 1.55 | 1.77 | 1.55 | 294628 |
| 1734040800 | 1.68 | -0.09 | -5.08 | 1.87 | 1.87 | 1.6399999 | 304133 |
| 1733954400 | 1.77 | -0.19 | -9.69 | 1.97 | 2.05 | 1.77 | 186946 |
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
