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 | 0.32 | 11.8959107807 | 2.69 | 3.28 | 2.69 | 375075 | 2.99268228 | CS |
| 4 | 0.36 | 13.5849056604 | 2.65 | 3.28 | 2.495 | 220122 | 2.80889131 | CS |
| 12 | -0.43 | -12.5 | 3.44 | 3.48 | 2.45 | 263291 | 2.83323452 | CS |
| 26 | 0.18 | 6.36042402827 | 2.83 | 3.82 | 2.45 | 249069 | 3.06138986 | CS |
| 52 | 0.96 | 46.8292682927 | 2.05 | 3.95 | 1.79 | 292183 | 2.87745884 | CS |
| 156 | -3.04 | -50.2479338843 | 6.05 | 6.635 | 1.79 | 392191 | 3.9090492 | CS |
| 260 | -2.49 | -45.2727272727 | 5.5 | 7.45 | 1.14 | 516503 | 4.3151245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 3.0099999 | 0 | 0.00 | 3 | 3.0649 | 2.985 | 405505 |
| 1741304400 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.2799999 | 2.995 | 455930 |
| 1741218000 | 3.02 | 0 | 0.00 | 3.05 | 3.13 | 3.015 | 271135 |
| 1741131600 | 3.02 | 0.18 | 6.34 | 2.79 | 3.11 | 2.781 | 506046 |
| 1741045200 | 2.84 | -0.03 | -1.05 | 2.69 | 2.88 | 2.69 | 236759 |
| 1740786000 | 2.87 | 0.27 | 10.38 | 2.59 | 2.96 | 2.585 | 393918 |
| 1740699600 | 2.6 | 0.01 | 0.39 | 2.57 | 2.63 | 2.495 | 239692 |
| 1740613200 | 2.59 | -0.1 | -3.72 | 2.71 | 2.75 | 2.515 | 240367 |
| 1740526800 | 2.69 | 0.08 | 3.07 | 2.63 | 2.74 | 2.61 | 191967 |
| 1740440400 | 2.61 | 0.03 | 1.16 | 2.64 | 2.64 | 2.57 | 113474 |
| 1740181200 | 2.58 | -0.03 | -1.15 | 2.66 | 2.66 | 2.58 | 144612 |
| 1740094800 | 2.61 | -0.03 | -1.14 | 2.64 | 2.69 | 2.6 | 94113 |
| 1740008400 | 2.64 | -0.01 | -0.38 | 2.6 | 2.665 | 2.6 | 65900 |
| 1739922000 | 2.65 | 0.03 | 1.15 | 2.59 | 2.66 | 2.59 | 93137 |
| 1739576400 | 2.62 | -0.03 | -1.13 | 2.69 | 2.73 | 2.6 | 206708 |
| 1739490000 | 2.65 | 0.07 | 2.71 | 2.63 | 2.66 | 2.575 | 143185 |
| 1739403600 | 2.58 | -0.02 | -0.77 | 2.5299999 | 2.61 | 2.5299999 | 146507 |
| 1739317200 | 2.6 | -0.01 | -0.38 | 2.6 | 2.605 | 2.55 | 118125 |
| 1739230800 | 2.61 | -0.03 | -1.14 | 2.65 | 2.74 | 2.61 | 115238 |
| 1738971600 | 2.64 | -0.02 | -0.75 | 2.63 | 2.665 | 2.585 | 131185 |
| 1738885200 | 2.66 | -0.02 | -0.75 | 2.7 | 2.715 | 2.65 | 81733 |
| 1738798800 | 2.68 | -0.06 | -2.19 | 2.75 | 2.789 | 2.6549999 | 239323 |
| 1738712400 | 2.74 | 0.1 | 3.79 | 2.62 | 2.74 | 2.5701 | 227932 |
| 1738626000 | 2.64 | 0.09 | 3.53 | 2.49 | 2.73 | 2.49 | 340444 |
| 1738366800 | 2.55 | -0.01 | -0.39 | 2.57 | 2.625 | 2.525 | 239632 |
| 1738280400 | 2.56 | 0.08 | 3.23 | 2.52 | 2.595 | 2.5 | 229056 |
| 1738194000 | 2.48 | -0.06 | -2.36 | 2.5 | 2.52 | 2.46 | 204262 |
| 1738107600 | 2.54 | -0.01 | -0.39 | 2.5299999 | 2.56 | 2.5092 | 136489 |
| 1738021200 | 2.55 | 0.04 | 1.59 | 2.5 | 2.61 | 2.49 | 165805 |
| 1737762000 | 2.5099999 | -0.02 | -0.79 | 2.5 | 2.56 | 2.49 | 183195 |
| 1737675600 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1737589200 | 2.5299999 | -0.08 | -3.07 | 2.64 | 2.64 | 2.52 | 204850 |
| 1737502800 | 2.61 | 0.06 | 2.35 | 2.58 | 2.63 | 2.565 | 170847 |
| 1737157200 | 2.55 | 0.01 | 0.39 | 2.59 | 2.65 | 2.45 | 451761 |
| 1737070800 | 2.54 | -0.17 | -6.27 | 2.71 | 2.74 | 2.52 | 333494 |
| 1736984400 | 2.71 | 0.14 | 5.45 | 2.67 | 2.75 | 2.59 | 287205 |
| 1736898000 | 2.57 | -0.05 | -1.91 | 2.64 | 2.64 | 2.5099999 | 263108 |
| 1736811600 | 2.62 | -0.04 | -1.50 | 2.7 | 2.74 | 2.59 | 316476 |
| 1736552400 | 2.66 | -0.01 | -0.37 | 2.59 | 2.67 | 2.555 | 389963 |
| 1736379600 | 2.67 | -0.1 | -3.61 | 2.712 | 2.77 | 2.61 | 444057 |
| 1736293200 | 2.77 | -0.16 | -5.46 | 2.978 | 2.98 | 2.7599999 | 801135 |
| 1736206800 | 2.93 | -0.1 | -3.30 | 3.06 | 3.06 | 2.91 | 403001 |
| 1735947600 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.07 | 2.9901 | 236602 |
| 1735861200 | 3.0099999 | 0.01 | 0.33 | 3.04 | 3.11 | 2.955 | 216978 |
| 1735688400 | 3 | -0.17 | -5.36 | 3.17 | 3.19 | 2.99 | 758679 |
| 1735602000 | 3.17 | -0.03 | -0.94 | 3.15 | 3.24 | 3.09 | 257836 |
| 1735342800 | 3.2 | -0.09 | -2.74 | 3.34 | 3.34 | 3.17 | 234375 |
| 1735256400 | 3.29 | 0.03 | 0.92 | 3.27 | 3.33 | 3.21 | 172438 |
| 1735077840 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.29 | 3.21 | 88254 |
| 1734997200 | 3.24 | 0 | 0.00 | 3.15 | 3.33 | 3.15 | 299911 |
| 1734738000 | 3.24 | 0.09 | 2.86 | 3.13 | 3.39 | 3.13 | 658592 |
| 1734651600 | 3.15 | -0.07 | -2.17 | 3.27 | 3.27 | 3.12 | 314083 |
| 1734565200 | 3.22 | -0.25 | -7.20 | 3.47 | 3.48 | 3.19 | 285239 |
| 1734478800 | 3.47 | 0.06 | 1.76 | 3.4116 | 3.48 | 3.41 | 151376 |
| 1734392400 | 3.41 | 0.01 | 0.29 | 3.44 | 3.48 | 3.4 | 116068 |
| 1734133200 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4 | 3.345 | 96134 |
| 1734046800 | 3.38 | -0.07 | -2.03 | 3.46 | 3.47 | 3.375 | 117070 |
| 1733960400 | 3.45 | -0.04 | -1.15 | 3.505 | 3.5382 | 3.44 | 171218 |
| 1733874000 | 3.49 | 0.07 | 2.05 | 3.41 | 3.515 | 3.4 | 127064 |
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
