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 | 0.1 | 2.91545189504 | 3.43 | 3.81 | 3.3206 | 7108559 | 3.51968736 | CS |
| 4 | -0.02 | -0.56338028169 | 3.55 | 3.81 | 3.185 | 5209148 | 3.46814502 | CS |
| 12 | 1.44 | 68.8995215311 | 2.09 | 3.81 | 1.8 | 4449304 | 2.88140524 | CS |
| 26 | -0.95 | -21.2053571429 | 4.48 | 4.5 | 1.5 | 4553869 | 2.94692537 | CS |
| 52 | -2.37 | -40.1694915254 | 5.9 | 7.73 | 1.5 | 4392280 | 4.33977633 | CS |
| 156 | -13.72 | -79.5362318841 | 17.25 | 29.44 | 1.5 | 3341070 | 11.95310199 | CS |
| 260 | -37.4 | -91.3755191791 | 40.93 | 44.83 | 1.5 | 2228339 | 13.45902884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 3.52 | -0.1 | -2.76 | 3.65 | 3.81 | 3.52 | 4744043 |
| 1740094800 | 3.62 | 0.05 | 1.40 | 3.55 | 3.69 | 3.52 | 5695167 |
| 1740008400 | 3.57 | 0.13 | 3.78 | 3.41 | 3.73 | 3.41 | 6624584 |
| 1739922000 | 3.44 | 0.02 | 0.58 | 3.43 | 3.505 | 3.3206 | 11370443 |
| 1739576400 | 3.42 | -0.06 | -1.72 | 3.5 | 3.61 | 3.4 | 4629436 |
| 1739490000 | 3.48 | -0.09 | -2.52 | 3.56 | 3.68 | 3.475 | 4881863 |
| 1739403600 | 3.57 | 0.14 | 4.08 | 3.35 | 3.59 | 3.29 | 5581451 |
| 1739317200 | 3.43 | 0.14 | 4.26 | 3.27 | 3.55 | 3.27 | 5605701 |
| 1739230800 | 3.29 | -0.04 | -1.20 | 3.37 | 3.375 | 3.185 | 2481744 |
| 1738971600 | 3.33 | 0.05 | 1.52 | 3.3 | 3.45 | 3.2799999 | 3210148 |
| 1738885200 | 3.2799999 | -0.22 | -6.29 | 3.53 | 3.55 | 3.2 | 3493459 |
| 1738798800 | 3.5 | 0.02 | 0.57 | 3.48 | 3.55 | 3.3945 | 2842011 |
| 1738712400 | 3.48 | 0.09 | 2.65 | 3.37 | 3.51 | 3.31 | 2411804 |
| 1738626000 | 3.39 | 0.05 | 1.50 | 3.23 | 3.52 | 3.205 | 3835927 |
| 1738366800 | 3.34 | -0.25 | -6.96 | 3.59 | 3.615 | 3.23 | 5180618 |
| 1738280400 | 3.59 | 0.16 | 4.66 | 3.49 | 3.76 | 3.45 | 9647137 |
| 1738194000 | 3.43 | -0.08 | -2.28 | 3.49 | 3.575 | 3.365 | 2531010 |
| 1738107600 | 3.51 | 0.12 | 3.54 | 3.39 | 3.61 | 3.375 | 6457346 |
| 1738021200 | 3.39 | -0.22 | -6.09 | 3.55 | 3.65 | 3.295 | 7173188 |
| 1737762000 | 3.61 | 0.06 | 1.69 | 3.71 | 3.75 | 3.585 | 2893661 |
| 1737675600 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737589200 | 3.55 | 0.14 | 4.11 | 3.44 | 3.65 | 3.3712 | 4810973 |
| 1737502800 | 3.41 | 0.32 | 10.36 | 3.16 | 3.435 | 3.12 | 7519288 |
| 1737157200 | 3.09 | 0.13 | 4.39 | 2.96 | 3.29 | 2.9428 | 7729595 |
| 1737070800 | 2.96 | 0.14 | 4.96 | 2.8 | 3.215 | 2.79 | 10034470 |
| 1736984400 | 2.82 | 0.07 | 2.55 | 2.88 | 2.94 | 2.75 | 5407777 |
| 1736898000 | 2.75 | -0.13 | -4.51 | 2.89 | 3.045 | 2.7 | 6033569 |
| 1736811600 | 2.88 | 0.45 | 18.52 | 2.43 | 2.9 | 2.3766 | 7787089 |
| 1736552400 | 2.43 | 0.24 | 10.96 | 2.1992 | 2.59 | 2.1708 | 6850970 |
| 1736379600 | 2.19 | 0.04 | 1.86 | 2.12 | 2.2599999 | 2.06 | 3991207 |
| 1736293200 | 2.15 | 0.09 | 4.37 | 2.105 | 2.17 | 2.0367 | 3569979 |
| 1736206800 | 2.06 | -0.03 | -1.44 | 2.1349999 | 2.18 | 2.05 | 2281688 |
| 1735947600 | 2.09 | 0.17 | 8.85 | 1.94 | 2.12 | 1.935 | 3904772 |
| 1735861200 | 1.92 | 0.02 | 1.05 | 1.955 | 1.995 | 1.9 | 1552722 |
| 1735688400 | 1.9 | -0.01 | -0.52 | 1.92 | 1.9699 | 1.83 | 2663971 |
| 1735602000 | 1.91 | 0.01 | 0.53 | 1.915 | 1.96 | 1.83 | 3045229 |
| 1735342800 | 1.9 | 0.01 | 0.53 | 1.8704 | 1.93 | 1.83 | 2525837 |
| 1735256400 | 1.89 | -0.02 | -1.05 | 1.88 | 1.9382 | 1.83 | 1784609 |
| 1735077840 | 1.91 | 0.06 | 3.24 | 1.88 | 1.92 | 1.8106 | 1131639 |
| 1734997200 | 1.85 | -0.12 | -6.09 | 1.95 | 1.96 | 1.815 | 2159454 |
| 1734738000 | 1.97 | 0.09 | 4.79 | 1.835 | 1.99 | 1.835 | 4902045 |
| 1734651600 | 1.88 | -0.07 | -3.59 | 1.96 | 1.9693 | 1.8 | 2542397 |
| 1734565200 | 1.95 | -0.05 | -2.50 | 1.9838 | 2.15 | 1.9 | 3664039 |
| 1734478800 | 2 | -0.19 | -8.68 | 2.21 | 2.325 | 1.99 | 3384805 |
| 1734392400 | 2.19 | -0.05 | -2.23 | 2.21 | 2.33 | 2.18 | 5943408 |
| 1734133200 | 2.24 | 0.02 | 0.90 | 2.1873999 | 2.2799999 | 2.13 | 3034528 |
| 1734046800 | 2.22 | 0.23 | 11.56 | 2.0793 | 2.24 | 2.0793 | 3968871 |
| 1733960400 | 1.99 | -0.11 | -5.24 | 2.08 | 2.08 | 1.92 | 3285844 |
| 1733874000 | 2.1 | -0.14 | -6.25 | 2.23 | 2.23 | 2.02 | 3133428 |
| 1733787600 | 2.24 | 0.07 | 3.23 | 2.195 | 2.24 | 2.1 | 3432824 |
| 1733528400 | 2.17 | -0.04 | -1.81 | 2.2599999 | 2.3107 | 2.13 | 1999347 |
| 1733442000 | 2.21 | -0.02 | -0.90 | 2.215 | 2.245 | 2.125 | 3269752 |
| 1733355600 | 2.23 | 0.1 | 4.69 | 2.1 | 2.25 | 2.1 | 3065652 |
| 1733269200 | 2.13 | -0.17 | -7.39 | 2.2599999 | 2.27 | 2.12 | 2505171 |
| 1733182800 | 2.3 | 0.21 | 10.05 | 2.09 | 2.39 | 2.09 | 4486006 |
| 1732917840 | 2.09 | -0.02 | -0.95 | 2.125 | 2.21 | 2.09 | 2833233 |
| 1732750800 | 2.11 | 0.06 | 2.93 | 2.06 | 2.19 | 2.04 | 2913944 |
| 1732664400 | 2.05 | -0.21 | -9.29 | 2.19 | 2.21 | 1.97 | 4577495 |
| 1732578000 | 2.2599999 | 0.37 | 19.58 | 1.92 | 2.3 | 1.92 | 6877329 |
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
