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 | -0.09 | -5.32544378698 | 1.69 | 1.7652 | 1.48 | 973321 | 1.6314967 | CS |
| 4 | -0.22 | -12.0879120879 | 1.82 | 2.04 | 1.48 | 959700 | 1.78414084 | CS |
| 12 | -0.595 | -27.1070615034 | 2.195 | 2.315 | 1.48 | 1016628 | 1.93650325 | CS |
| 26 | -0.03 | -1.84049079755 | 1.63 | 2.555 | 1.32 | 893292 | 1.86904631 | CS |
| 52 | 0.11 | 7.38255033557 | 1.49 | 2.555 | 1.01 | 768241 | 1.6916574 | CS |
| 156 | -1.1 | -40.7407407407 | 2.7 | 4.46 | 0.701 | 1165952 | 1.7680589 | CS |
| 260 | -9.66 | -85.7904085258 | 11.26 | 13.57 | 0.701 | 1432746 | 3.41230898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 1.55 | -0.07 | -4.32 | 1.6 | 1.615 | 1.5 | 1526318 |
| 1741304400 | 1.62 | -0.05 | -2.99 | 1.65 | 1.7652 | 1.57 | 1127199 |
| 1741218000 | 1.67 | 0.07 | 4.37 | 1.6 | 1.69 | 1.595 | 576731 |
| 1741131600 | 1.6 | -0.03 | -1.84 | 1.575 | 1.62 | 1.48 | 1576204 |
| 1741045200 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.74 | 1.625 | 905586 |
| 1740786000 | 1.69 | -0.01 | -0.59 | 1.69 | 1.71 | 1.65 | 708308 |
| 1740699600 | 1.7 | -0.11 | -6.08 | 1.76 | 1.815 | 1.7 | 1373864 |
| 1740613200 | 1.81 | 0.13 | 7.74 | 1.71 | 1.8875 | 1.695 | 1012375 |
| 1740526800 | 1.68 | -0.01 | -0.59 | 1.7 | 1.75 | 1.65 | 1077583 |
| 1740440400 | 1.69 | -0.05 | -2.87 | 1.73 | 1.75 | 1.68 | 1143580 |
| 1740181200 | 1.74 | -0.07 | -3.87 | 1.82 | 1.8392 | 1.73 | 879852 |
| 1740094800 | 1.81 | -0.01 | -0.55 | 1.81 | 1.83 | 1.78 | 487733 |
| 1740008400 | 1.82 | -0.05 | -2.67 | 1.87 | 1.9001 | 1.8 | 687963 |
| 1739922000 | 1.87 | -0.1 | -5.08 | 1.97 | 1.97 | 1.84 | 1044898 |
| 1739576400 | 1.97 | -0.04 | -1.99 | 2.0299999 | 2.0299999 | 1.96 | 742251 |
| 1739490000 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.04 | 1.97 | 813740 |
| 1739403600 | 1.98 | 0.02 | 1.02 | 1.91 | 2.0198999 | 1.91 | 994006 |
| 1739317200 | 1.96 | -0.02 | -1.01 | 1.92 | 2.0099999 | 1.92 | 887302 |
| 1739230800 | 1.98 | 0.17 | 9.39 | 1.8 | 2 | 1.78 | 1376784 |
| 1738971600 | 1.81 | -0.02 | -1.09 | 1.82 | 1.875 | 1.78 | 853765 |
| 1738885200 | 1.83 | -0.13 | -6.63 | 1.81 | 1.86 | 1.6 | 1849299 |
| 1738798800 | 1.96 | 0.06 | 3.16 | 1.93 | 1.97 | 1.88 | 995079 |
| 1738712400 | 1.9 | 0.04 | 2.15 | 1.84 | 1.919 | 1.84 | 618737 |
| 1738626000 | 1.86 | -0.01 | -0.53 | 1.82 | 1.9 | 1.8 | 732333 |
| 1738366800 | 1.87 | -0.04 | -2.09 | 1.9027 | 1.94 | 1.85 | 818747 |
| 1738280400 | 1.91 | 0.04 | 2.14 | 1.88 | 1.945 | 1.88 | 517318 |
| 1738194000 | 1.87 | -0.02 | -1.06 | 1.89 | 1.91 | 1.85 | 479138 |
| 1738107600 | 1.89 | -0.02 | -1.05 | 1.92 | 1.94 | 1.85 | 573024 |
| 1738021200 | 1.91 | -0.02 | -1.04 | 1.892 | 1.99 | 1.885 | 667287 |
| 1737762000 | 1.93 | 0.03 | 1.58 | 1.92 | 1.95 | 1.895 | 553492 |
| 1737675600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1737589200 | 1.9 | -0.02 | -1.04 | 1.93 | 1.93 | 1.881 | 570725 |
| 1737502800 | 1.92 | -0.08 | -4.00 | 2.0099999 | 2.0101 | 1.91 | 833662 |
| 1737157200 | 2 | 0.04 | 2.04 | 2.0299999 | 2.0299999 | 1.95 | 779052 |
| 1737070800 | 1.96 | -0.05 | -2.49 | 2 | 2.0099999 | 1.96 | 607176 |
| 1736984400 | 2.0099999 | 0.05 | 2.55 | 2.0099999 | 2.05 | 1.97 | 791883 |
| 1736898000 | 1.96 | -0.02 | -1.01 | 2.02 | 2.1 | 1.95 | 1207490 |
| 1736811600 | 1.98 | -0.04 | -1.98 | 1.91 | 2.005 | 1.73 | 1632864 |
| 1736552400 | 2.02 | -0.24 | -10.62 | 2.31 | 2.31 | 2.0099999 | 2128899 |
| 1736379600 | 2.2599999 | 0.01 | 0.44 | 2.29 | 2.29 | 2.15 | 2306569 |
| 1736293200 | 2.25 | 0.27 | 13.64 | 2.02 | 2.315 | 1.985 | 4216873 |
| 1736206800 | 1.98 | 0.01 | 0.51 | 2.02 | 2.02 | 1.945 | 1076824 |
| 1735947600 | 1.97 | 0.08 | 4.23 | 1.95 | 2.0491 | 1.925 | 1542320 |
| 1735861200 | 1.89 | 0.05 | 2.72 | 1.87 | 1.9889 | 1.85 | 1168077 |
| 1735688400 | 1.84 | -0.02 | -1.08 | 1.89 | 1.925 | 1.825 | 914681 |
| 1735602000 | 1.86 | -0.01 | -0.53 | 1.83 | 1.9 | 1.81 | 543675 |
| 1735342800 | 1.87 | -0.06 | -3.11 | 1.93 | 1.93 | 1.815 | 526367 |
| 1735256400 | 1.93 | 0.03 | 1.58 | 1.86 | 1.94 | 1.86 | 394899 |
| 1735077840 | 1.9 | 0.02 | 1.06 | 1.86 | 1.915 | 1.86 | 374720 |
| 1734997200 | 1.88 | -0.1 | -5.05 | 1.98 | 1.9957 | 1.86 | 622573 |
| 1734738000 | 1.98 | 0.05 | 2.59 | 1.9 | 2 | 1.84 | 1862929 |
| 1734651600 | 1.93 | -0.05 | -2.53 | 2.0299999 | 2.05 | 1.92 | 680018 |
| 1734565200 | 1.98 | -0.21 | -9.59 | 2.19 | 2.19 | 1.95 | 1269523 |
| 1734478800 | 2.19 | 0.03 | 1.39 | 2.13 | 2.2599999 | 2.12 | 1248057 |
| 1734392400 | 2.16 | -0.04 | -1.82 | 2.17 | 2.22 | 2.12 | 1144948 |
| 1734133200 | 2.2 | -0.01 | -0.45 | 2.2 | 2.21 | 2.1 | 1071883 |
| 1734046800 | 2.21 | -0.09 | -3.91 | 2.2799999 | 2.32 | 2.19 | 1117106 |
| 1733960400 | 2.3 | -0.03 | -1.29 | 2.31 | 2.39 | 2.2856 | 1159355 |
| 1733874000 | 2.33 | -0.07 | -2.92 | 2.37 | 2.3849999 | 2.27 | 956284 |
| 1733787600 | 2.4 | 0.08 | 3.45 | 2.41 | 2.555 | 2.34 | 3009188 |
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
