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 | -0.0201 | -0.665562913907 | 3.02 | 3.14 | 2.95 | 7504425 | 3.03427477 | CS |
| 4 | -0.1501 | -4.76507936508 | 3.15 | 3.77 | 2.95 | 10634839 | 3.3263535 | CS |
| 12 | -1.0801 | -26.4730392157 | 4.08 | 4.39 | 2.95 | 10989967 | 3.56714352 | CS |
| 26 | -1.8701 | -38.4004106776 | 4.87 | 5.56 | 2.95 | 11341437 | 4.13836154 | CS |
| 52 | -1.3001 | -30.2348837209 | 4.3 | 11.88 | 2.44 | 23859582 | 4.78184358 | CS |
| 156 | -132.96715857 | -97.793656764 | 135.96705857 | 302.90390141 | 2.44 | 29619199 | 59.93122187 | CS |
| 260 | -32.11683544 | -91.4573494307 | 35.11673544 | 640.74807226 | 2.44 | 44041909 | 156.19802309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 2.98 | -0.08 | -2.61 | 2.99 | 3.1 | 2.97 | 9282097 |
| 1741390800 | 3.06 | 0.05 | 1.66 | 2.97 | 3.08 | 2.97 | 6570482 |
| 1741304400 | 3.0099999 | -0.04 | -1.31 | 3 | 3.08 | 2.98 | 6727711 |
| 1741218000 | 3.05 | -0.03 | -0.97 | 3.1 | 3.14 | 3.0099999 | 6363019 |
| 1741131600 | 3.08 | 0.03 | 0.98 | 3.02 | 3.115 | 2.95 | 8724125 |
| 1741045200 | 3.05 | -0.25 | -7.58 | 3.31 | 3.39 | 3.0234 | 11812755 |
| 1740786000 | 3.3 | 0.08 | 2.48 | 3.225 | 3.375 | 3.15 | 10794380 |
| 1740699600 | 3.22 | -0.04 | -1.23 | 3.3 | 3.395 | 3.21 | 8816357 |
| 1740613200 | 3.2599999 | -0.01 | -0.31 | 3.34 | 3.45 | 3.225 | 10895282 |
| 1740526800 | 3.27 | -0.09 | -2.68 | 3.38 | 3.4 | 3.16 | 15440579 |
| 1740440400 | 3.36 | -0.07 | -2.04 | 3.45 | 3.54 | 3.3212 | 8775788 |
| 1740181200 | 3.43 | -0.06 | -1.72 | 3.52 | 3.565 | 3.39 | 10759457 |
| 1740094800 | 3.49 | -0.08 | -2.24 | 3.54 | 3.54 | 3.4214 | 7951018 |
| 1740008400 | 3.57 | -0.13 | -3.51 | 3.7 | 3.73 | 3.47 | 9395003 |
| 1739922000 | 3.7 | 0.15 | 4.23 | 3.59 | 3.77 | 3.59 | 12894826 |
| 1739576400 | 3.55 | 0.07 | 2.01 | 3.49 | 3.6399 | 3.49 | 10006943 |
| 1739490000 | 3.48 | -0.02 | -0.57 | 3.51 | 3.54 | 3.38 | 13674412 |
| 1739403600 | 3.5 | 0.19 | 5.74 | 3.33 | 3.55 | 3.3157 | 18032783 |
| 1739317200 | 3.31 | 0.14 | 4.42 | 3.15 | 3.45 | 3.15 | 15290239 |
| 1739230800 | 3.17 | 0.07 | 2.26 | 3.12 | 3.19 | 3.11 | 6575649 |
| 1738971600 | 3.1 | 0 | 0.00 | 3.11 | 3.12 | 3.0299999 | 6137424 |
| 1738885200 | 3.1 | -0.03 | -0.96 | 3.14 | 3.18 | 3.08 | 4938665 |
| 1738798800 | 3.13 | -0.03 | -0.95 | 3.18 | 3.2 | 3.11 | 4818289 |
| 1738712400 | 3.16 | 0.08 | 2.60 | 3.11 | 3.21 | 3.08 | 7860744 |
| 1738626000 | 3.08 | -0.03 | -0.96 | 3 | 3.15 | 2.95 | 9517074 |
| 1738366800 | 3.11 | -0.03 | -0.96 | 3.1292 | 3.18 | 3.075 | 8401775 |
| 1738280400 | 3.14 | -0.07 | -2.18 | 3.25 | 3.27 | 3.13 | 9792715 |
| 1738194000 | 3.21 | -0.09 | -2.73 | 3.3 | 3.32 | 3.16 | 9092934 |
| 1738107600 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.34 | 3.22 | 7715002 |
| 1738021200 | 3.25 | -0.17 | -4.97 | 3.39 | 3.47 | 3.24 | 11910023 |
| 1737762000 | 3.42 | 0.03 | 0.88 | 3.42 | 3.5 | 3.38 | 7351279 |
| 1737675600 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1737589200 | 3.39 | -0.09 | -2.59 | 3.49 | 3.55 | 3.38 | 12298977 |
| 1737502800 | 3.48 | -0.02 | -0.57 | 3.5 | 3.58 | 3.46 | 7995959 |
| 1737157200 | 3.5 | -0.08 | -2.23 | 3.63 | 3.77 | 3.49 | 16184992 |
| 1737070800 | 3.58 | 0.07 | 1.99 | 3.51 | 3.65 | 3.44 | 9446729 |
| 1736984400 | 3.51 | 0.27 | 8.33 | 3.32 | 3.6 | 3.21 | 23302183 |
| 1736898000 | 3.24 | -0.27 | -7.69 | 3.56 | 3.56 | 3.23 | 19616773 |
| 1736811600 | 3.51 | -0.29 | -7.63 | 3.76 | 3.76 | 3.5 | 15102949 |
| 1736552400 | 3.8 | -0.15 | -3.80 | 3.9 | 3.92 | 3.72 | 10177304 |
| 1736379600 | 3.95 | -0.12 | -2.95 | 4.03 | 4.03 | 3.925 | 8801636 |
| 1736293200 | 4.07 | 0.01 | 0.25 | 4.07 | 4.13 | 4.0199999 | 11977042 |
| 1736206800 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.12 | 3.9912 | 11302743 |
| 1735947600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.065 | 3.95 | 9649943 |
| 1735861200 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0599999 | 3.95 | 8142910 |
| 1735688400 | 3.98 | 0.01 | 0.25 | 3.97 | 4 | 3.87 | 10027534 |
| 1735602000 | 3.97 | -0.03 | -0.75 | 3.97 | 4.01 | 3.87 | 11168962 |
| 1735342800 | 4 | -0.05 | -1.23 | 4.0199999 | 4.03 | 3.96 | 10556229 |
| 1735256400 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.15 | 4.0199999 | 11333917 |
| 1735077840 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.13 | 4.05 | 5860494 |
| 1734997200 | 4.12 | -0.06 | -1.44 | 4.14 | 4.19 | 4.0599999 | 13655927 |
| 1734738000 | 4.18 | 0.09 | 2.20 | 4.08 | 4.21 | 4.04 | 23097994 |
| 1734651600 | 4.09 | 0.04 | 0.99 | 4.11 | 4.15 | 3.98 | 13492866 |
| 1734565200 | 4.05 | -0.2 | -4.71 | 4.2699999 | 4.39 | 4.015 | 19158413 |
| 1734478800 | 4.25 | 0.19 | 4.68 | 4.08 | 4.35 | 4.0199999 | 19842327 |
| 1734392400 | 4.0599999 | -0.12 | -2.87 | 4.15 | 4.15 | 3.93 | 26028818 |
| 1734133200 | 4.18 | -0.13 | -3.02 | 4.3 | 4.32 | 4.16 | 18273409 |
| 1734046800 | 4.3099999 | -0.04 | -0.92 | 4.36 | 4.47 | 4.28 | 19256184 |
| 1733960400 | 4.35 | -0.1 | -2.25 | 4.42 | 4.46 | 4.33 | 14704210 |
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
