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 | 0.64 | 17.6308539945 | 3.63 | 4.4 | 3.38 | 3159136 | 3.79804226 | CS |
| 4 | -0.12 | -2.73348519362 | 4.39 | 4.438 | 3.38 | 1509013 | 3.841085 | CS |
| 12 | 1.26 | 41.8604651163 | 3.01 | 4.438 | 2.73 | 1233890 | 3.66493918 | CS |
| 26 | 0.3 | 7.55667506297 | 3.97 | 4.6 | 2.73 | 1077806 | 3.59272029 | CS |
| 52 | -2.35 | -35.498489426 | 6.62 | 7.28 | 2.73 | 1096263 | 4.28291197 | CS |
| 156 | -6.03 | -58.5436893204 | 10.3 | 14.715 | 2.73 | 1020124 | 5.89788769 | CS |
| 260 | -6.66 | -60.9332113449 | 10.93 | 14.715 | 2.73 | 1014779 | 5.92997803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 4.2699999 | 0.15 | 3.64 | 4.1 | 4.305 | 4.055 | 1195960 |
| 1735077840 | 4.12 | 0.04 | 0.98 | 4.08 | 4.2699999 | 3.99 | 828173 |
| 1734997200 | 4.08 | 0.53 | 14.93 | 3.52 | 4.4 | 3.49 | 5206812 |
| 1734738000 | 3.55 | 0.08 | 2.31 | 3.39 | 3.56 | 3.38 | 5385655 |
| 1734651600 | 3.47 | -0.13 | -3.61 | 3.63 | 3.66 | 3.42 | 1215903 |
| 1734565200 | 3.6 | -0.21 | -5.51 | 3.81 | 3.995 | 3.58 | 1322483 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.71 | 3.9 | 3.68 | 1041935 |
| 1734392400 | 3.81 | 0.01 | 0.26 | 3.8 | 3.92 | 3.72 | 1190092 |
| 1734133200 | 3.8 | 0.07 | 1.88 | 3.7 | 3.87 | 3.63 | 1073127 |
| 1734046800 | 3.73 | -0.3 | -7.44 | 3.88 | 3.88 | 3.64 | 1463447 |
| 1733960400 | 4.03 | 0.04 | 1.00 | 4.01 | 4.05 | 3.85 | 950457 |
| 1733874000 | 3.99 | 0.02 | 0.50 | 3.97 | 4.11 | 3.87 | 1242990 |
| 1733787600 | 3.97 | -0.03 | -0.75 | 4.055 | 4.23 | 3.955 | 1095603 |
| 1733528400 | 4 | 0.18 | 4.71 | 3.83 | 4.0599999 | 3.81 | 1409164 |
| 1733442000 | 3.82 | -0.04 | -1.04 | 3.87 | 3.9 | 3.72 | 1072196 |
| 1733355600 | 3.86 | -0.09 | -2.28 | 3.905 | 3.99 | 3.85 | 589477 |
| 1733269200 | 3.95 | -0.09 | -2.23 | 4.0199999 | 4.0199999 | 3.86 | 897873 |
| 1733182800 | 4.04 | -0.28 | -6.48 | 4.33 | 4.33 | 4.03 | 860700 |
| 1732917840 | 4.32 | -0.04 | -0.92 | 4.39 | 4.438 | 4.3099999 | 316148 |
| 1732750800 | 4.36 | 0.14 | 3.32 | 4.3099999 | 4.3949999 | 4.24 | 722877 |
| 1732664400 | 4.22 | -0.06 | -1.40 | 4.245 | 4.3 | 4.13 | 783799 |
| 1732578000 | 4.28 | 0.11 | 2.64 | 4.3 | 4.305 | 4.15 | 749412 |
| 1732318800 | 4.17 | 0.11 | 2.71 | 4.1 | 4.255 | 4.09 | 587733 |
| 1732232400 | 4.0599999 | 0.11 | 2.78 | 3.98 | 4.165 | 3.92 | 772989 |
| 1732146000 | 3.95 | 0.08 | 2.07 | 3.8301 | 3.97 | 3.82 | 1001578 |
| 1732059600 | 3.87 | 0.04 | 1.04 | 3.78 | 3.88 | 3.74 | 771613 |
| 1731973200 | 3.83 | -0.02 | -0.52 | 3.83 | 3.91 | 3.76 | 681164 |
| 1731714000 | 3.85 | -0.25 | -6.10 | 4.105 | 4.105 | 3.8 | 1012274 |
| 1731627600 | 4.1 | 0.15 | 3.80 | 3.985 | 4.265 | 3.9 | 2016146 |
| 1731541200 | 3.95 | 0.84 | 27.01 | 3.8 | 4.0688 | 3.46 | 3438833 |
| 1731454800 | 3.11 | -0.31 | -9.06 | 3.35 | 3.395 | 3.095 | 1536690 |
| 1731368400 | 3.42 | 0.31 | 9.97 | 3.14 | 3.43 | 3.11 | 1218810 |
| 1731109200 | 3.11 | -0.29 | -8.53 | 3.33 | 3.42 | 3.025 | 1638510 |
| 1731022800 | 3.4 | 0.23 | 7.26 | 3.1996 | 3.42 | 3.18 | 1318352 |
| 1730936400 | 3.17 | -0.48 | -13.15 | 3.43 | 3.44 | 2.95 | 1806826 |
| 1730850000 | 3.65 | 0.11 | 3.11 | 3.54 | 3.66 | 3.47 | 1439415 |
| 1730763600 | 3.54 | 0.2 | 5.99 | 3.38 | 3.645 | 3.37 | 1103268 |
| 1730500800 | 3.34 | -0.1 | -2.91 | 3.5 | 3.555 | 3.3 | 711506 |
| 1730414400 | 3.44 | -0.15 | -4.18 | 3.6 | 3.6 | 3.44 | 609426 |
| 1730328000 | 3.59 | 0.01 | 0.28 | 3.58 | 3.67 | 3.55 | 686230 |
| 1730241600 | 3.58 | -0.19 | -5.04 | 3.71 | 3.72 | 3.51 | 850801 |
| 1730155200 | 3.77 | 0.35 | 10.23 | 3.48 | 3.825 | 3.48 | 1473596 |
| 1729896000 | 3.42 | 0.02 | 0.59 | 3.41 | 3.585 | 3.365 | 944125 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.43 | 3.5 | 3.35 | 736761 |
| 1729723200 | 3.42 | -0.06 | -1.72 | 3.42 | 3.48 | 3.345 | 568891 |
| 1729636800 | 3.48 | -0.13 | -3.60 | 3.61 | 3.61 | 3.4014 | 845669 |
| 1729550400 | 3.61 | -0.01 | -0.28 | 3.58 | 3.63 | 3.51 | 557530 |
| 1729291200 | 3.62 | 0.02 | 0.56 | 3.66 | 3.66 | 3.55 | 1063188 |
| 1729204800 | 3.6 | -0.16 | -4.26 | 3.77 | 3.78 | 3.59 | 1157345 |
| 1729118400 | 3.76 | 0.74 | 24.50 | 3.54 | 3.77 | 3.3829 | 3683152 |
| 1729032000 | 3.02 | -0.13 | -4.13 | 3.15 | 3.15 | 3.0099999 | 773290 |
| 1728945600 | 3.15 | 0.13 | 4.30 | 2.99 | 3.15 | 2.931 | 1389419 |
| 1728686400 | 3.02 | 0.27 | 9.82 | 2.77 | 3.0299999 | 2.73 | 1049705 |
| 1728600000 | 2.75 | -0.28 | -9.24 | 2.95 | 2.96 | 2.74 | 1176670 |
| 1728513600 | 3.0299999 | -0.03 | -0.98 | 3.0299999 | 3.1 | 2.995 | 644444 |
| 1728427200 | 3.06 | 0.03 | 0.99 | 3.05 | 3.125 | 2.99 | 954706 |
| 1728340800 | 3.0299999 | -0.08 | -2.57 | 3.09 | 3.185 | 3.0099999 | 451969 |
| 1728081600 | 3.11 | 0 | 0.00 | 3.16 | 3.18 | 3.08 | 708451 |
| 1727995200 | 3.11 | 0.04 | 1.30 | 3.0099999 | 3.14 | 3.0099999 | 766246 |
| 1727908800 | 3.07 | -0.05 | -1.60 | 3.08 | 3.11 | 3.0299999 | 390498 |
| 1727822400 | 3.12 | -0.06 | -1.89 | 3.16 | 3.2 | 3.06 | 570905 |
| 1727735520 | 3.18 | -0.2 | -5.92 | 3.35 | 3.36 | 3.17 | 745555 |
| 1727476800 | 3.38 | 0.14 | 4.32 | 3.32 | 3.465 | 3.285 | 1078263 |
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
