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 | 1.835 | 43.6385255648 | 4.205 | 6.09 | 4.05 | 27671861 | 5.09477249 | CS |
| 4 | 2.98 | 97.385620915 | 3.06 | 6.09 | 3.05 | 22610776 | 4.24641219 | CS |
| 12 | 2.44 | 67.7777777778 | 3.6 | 6.09 | 2.8206 | 15200996 | 3.69255807 | CS |
| 26 | 2.54 | 72.5714285714 | 3.5 | 6.09 | 2.8206 | 11718969 | 3.7840976 | CS |
| 52 | 0.08 | 1.34228187919 | 5.96 | 7.015 | 2.8206 | 8387771 | 4.14631671 | CS |
| 156 | 0.14 | 2.37288135593 | 5.9 | 7.8099 | 1.62 | 5011683 | 4.38591161 | CS |
| 260 | -3.86 | -38.9898989899 | 9.9 | 10 | 1.62 | 4823584 | 4.43068833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.04 | 0.26 | 4.50 | 6.0599999 | 6.22 | 5.74 | 43779118 |
| 1732232400 | 5.78 | 0.72 | 14.23 | 5.1 | 5.91 | 4.94 | 41676355 |
| 1732146000 | 5.0599999 | -0.07 | -1.36 | 4.94 | 5.12 | 4.875 | 27196898 |
| 1732059600 | 5.13 | 0.72 | 16.33 | 4.355 | 5.15 | 4.35 | 34399945 |
| 1731973200 | 4.41 | 0.3 | 7.30 | 4.1292 | 4.48 | 4.05 | 19093093 |
| 1731714000 | 4.11 | -0.18 | -4.20 | 4.205 | 4.2097 | 4.05 | 15993015 |
| 1731627600 | 4.29 | 0.01 | 0.23 | 4.38 | 4.5399 | 4.28 | 15526848 |
| 1731541200 | 4.28 | -0.38 | -8.15 | 4.76 | 4.7699999 | 4.15 | 31958029 |
| 1731454800 | 4.66 | 0.15 | 3.33 | 4.42 | 4.86 | 4.41 | 36771899 |
| 1731368400 | 4.51 | 0.62 | 15.94 | 4.1191 | 4.595 | 4.1191 | 47231435 |
| 1731109200 | 3.89 | 0.39 | 11.14 | 3.59 | 4.1 | 3.57 | 40289924 |
| 1731022800 | 3.5 | 0.29 | 9.03 | 3.4 | 3.65 | 3.36 | 28853524 |
| 1730936400 | 3.21 | -0.04 | -1.23 | 3.3097 | 3.3192 | 3.14 | 15373382 |
| 1730850000 | 3.25 | 0.01 | 0.31 | 3.22 | 3.25 | 3.15 | 7985050 |
| 1730763600 | 3.24 | -0.04 | -1.22 | 3.27 | 3.33 | 3.22 | 8461397 |
| 1730500800 | 3.2799999 | 0.13 | 4.13 | 3.23 | 3.335 | 3.17 | 9858473 |
| 1730414400 | 3.15 | -0.13 | -3.96 | 3.27 | 3.2799999 | 3.08 | 12895560 |
| 1730328000 | 3.2799999 | -0.08 | -2.38 | 3.395 | 3.48 | 3.2599999 | 16204918 |
| 1730241600 | 3.36 | -0.05 | -1.47 | 3.38 | 3.38 | 3.25 | 11254746 |
| 1730155200 | 3.41 | 0.31 | 10.00 | 3.175 | 3.43 | 3.17 | 21212394 |
| 1729896000 | 3.1 | 0.01 | 0.32 | 3.06 | 3.14 | 3.05 | 9978637 |
| 1729809600 | 3.09 | -0.03 | -0.96 | 3.15 | 3.285 | 3.05 | 14393615 |
| 1729723200 | 3.12 | -0.18 | -5.45 | 3.415 | 3.42 | 3.09 | 16207327 |
| 1729636800 | 3.3 | 0.24 | 7.84 | 3.05 | 3.31 | 2.985 | 24713009 |
| 1729550400 | 3.06 | -0.13 | -4.08 | 3.16 | 3.24 | 3.0299999 | 7862673 |
| 1729291200 | 3.19 | 0 | 0.00 | 3.2 | 3.2799999 | 3.183 | 6485628 |
| 1729204800 | 3.19 | 0 | 0.00 | 3.16 | 3.2 | 3.11 | 5875292 |
| 1729118400 | 3.19 | 0.08 | 2.57 | 3.14 | 3.22 | 3.1227 | 10337701 |
| 1729032000 | 3.11 | 0.03 | 0.97 | 3.08 | 3.15 | 3.04 | 8490537 |
| 1728945600 | 3.08 | 0 | 0.00 | 3.09 | 3.1 | 3.02 | 6633324 |
| 1728686400 | 3.08 | 0.14 | 4.76 | 2.94 | 3.1 | 2.93 | 10724597 |
| 1728600000 | 2.94 | -0.03 | -1.01 | 2.93 | 2.96 | 2.85 | 11221627 |
| 1728513600 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.0699 | 2.96 | 7767673 |
| 1728427200 | 3.0299999 | -0.15 | -4.72 | 3.13 | 3.13 | 3.0099999 | 8110934 |
| 1728340800 | 3.18 | 0.2 | 6.71 | 3.0099999 | 3.19 | 2.92 | 11936767 |
| 1728081600 | 2.98 | 0.04 | 1.36 | 3.0099999 | 3.04 | 2.87 | 13291695 |
| 1727995200 | 2.94 | -0.26 | -8.13 | 3.2 | 3.2 | 2.93 | 12867902 |
| 1727908800 | 3.2 | 0.23 | 7.74 | 3.0999 | 3.22 | 2.98 | 18517939 |
| 1727822400 | 2.97 | -0.06 | -1.98 | 3.04 | 3.07 | 2.96 | 13478591 |
| 1727735520 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.115 | 2.98 | 12304570 |
| 1727476800 | 3.07 | 0.15 | 5.14 | 2.99 | 3.18 | 2.98 | 13667993 |
| 1727390400 | 2.92 | 0.01 | 0.34 | 2.96 | 3 | 2.8206 | 13479580 |
| 1727304000 | 2.91 | -0.13 | -4.28 | 3.05 | 3.08 | 2.9 | 13023356 |
| 1727217600 | 3.04 | 0 | 0.00 | 3.05 | 3.1 | 3.02 | 8128829 |
| 1727131200 | 3.04 | -0.02 | -0.65 | 3.08 | 3.1 | 3.0099999 | 8314063 |
| 1726872000 | 3.06 | 0.01 | 0.33 | 3.05 | 3.12 | 3.05 | 11550269 |
| 1726785600 | 3.05 | -0.01 | -0.33 | 3.145 | 3.18 | 3.04 | 11808864 |
| 1726699200 | 3.06 | -0.07 | -2.24 | 3.1099 | 3.215 | 3.0299999 | 13151492 |
| 1726612800 | 3.13 | 0.02 | 0.64 | 3.1351 | 3.24 | 3.11 | 9360522 |
| 1726526400 | 3.11 | -0.2 | -6.04 | 3.31 | 3.31 | 3.07 | 14803533 |
| 1726267200 | 3.31 | 0.01 | 0.30 | 3.3757 | 3.43 | 3.29 | 8226487 |
| 1726180800 | 3.3 | 0 | 0.00 | 3.265 | 3.34 | 3.21 | 8213729 |
| 1726094400 | 3.3 | 0 | 0.00 | 3.2799999 | 3.3592 | 3.21 | 7248835 |
| 1726008000 | 3.3 | 0.02 | 0.61 | 3.29 | 3.34 | 3.15 | 9911180 |
| 1725921600 | 3.2799999 | 0.18 | 5.81 | 3.11 | 3.355 | 3.11 | 10203518 |
| 1725662400 | 3.1 | -0.15 | -4.62 | 3.197 | 3.2 | 3.0099999 | 14325282 |
| 1725576000 | 3.25 | -0.11 | -3.27 | 3.34 | 3.405 | 3.24 | 10777383 |
| 1725489600 | 3.36 | -0.02 | -0.59 | 3.36 | 3.55 | 3.33 | 10671505 |
| 1725403200 | 3.38 | -0.02 | -0.59 | 3.44 | 3.5 | 3.35 | 14472408 |
| 1725057600 | 3.4 | -0.14 | -3.95 | 3.6 | 3.62 | 3.35 | 12083038 |
| 1724971200 | 3.54 | -0.02 | -0.56 | 3.62 | 3.7 | 3.53 | 12271544 |
| 1724884800 | 3.56 | -0.21 | -5.57 | 3.75 | 3.77 | 3.56 | 6781699 |
| 1724798400 | 3.77 | -0.16 | -4.07 | 3.94 | 3.94 | 3.73 | 7520400 |
| 1724712000 | 3.93 | 0.11 | 2.88 | 3.84 | 3.96 | 3.815 | 7821997 |
| 1724452800 | 3.82 | 0.14 | 3.80 | 3.72 | 3.8301 | 3.7 | 6378906 |
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
Premium
