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 | -0.05 | -1.75438596491 | 2.85 | 3.3 | 2.66 | 360981 | 2.88698298 | CS |
| 4 | -0.18 | -6.04026845638 | 2.98 | 4.27 | 2.51 | 448786 | 3.05164829 | CS |
| 12 | 0.47 | 20.1716738197 | 2.33 | 4.27 | 1.92 | 180555 | 2.94655179 | CS |
| 26 | 0 | 0 | 2.8 | 4.27 | 1.81 | 123481 | 2.88596313 | CS |
| 52 | -0.1 | -3.44827586207 | 2.9 | 6.95 | 1.79 | 155120 | 3.6620021 | CS |
| 156 | -62.2 | -95.6923076923 | 65 | 75 | 1.4 | 442671 | 10.72606891 | CS |
| 260 | -130.7 | -97.9026217228 | 133.5 | 181.5 | 1.4 | 689457 | 49.22210695 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.86 | 2.71 | 167697 |
| 1732578000 | 2.8 | 0.03 | 1.08 | 2.81 | 2.974 | 2.7 | 338648 |
| 1732318800 | 2.77 | -0.02 | -0.72 | 2.71 | 2.92 | 2.66 | 280861 |
| 1732232400 | 2.79 | -0.05 | -1.76 | 2.98 | 2.99 | 2.7395 | 322944 |
| 1732146000 | 2.84 | -0.23 | -7.49 | 3.09 | 3.1526 | 2.83 | 300327 |
| 1732059600 | 3.07 | 0.07 | 2.33 | 2.85 | 3.3 | 2.83 | 605285 |
| 1731973200 | 3 | 0.05 | 1.69 | 2.96 | 3.05 | 2.7599999 | 310654 |
| 1731714000 | 2.95 | -0.01 | -0.34 | 2.97 | 3 | 2.7 | 390360 |
| 1731627600 | 2.96 | -0.15 | -4.82 | 3.2 | 3.22 | 2.8 | 1093732 |
| 1731541200 | 3.11 | -0.09 | -2.81 | 3.56 | 3.98 | 2.82 | 1593488 |
| 1731454800 | 3.2 | -0.06 | -1.84 | 3.2 | 4.2699999 | 2.975 | 2643012 |
| 1731368400 | 3.2599999 | 0.44 | 15.60 | 3.1 | 3.2799999 | 3.02 | 515651 |
| 1731109200 | 2.82 | -0.12 | -4.08 | 2.9 | 2.9538 | 2.71 | 73727 |
| 1731022800 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.0099999 | 2.82 | 91878 |
| 1730936400 | 3.02 | 0.3 | 11.03 | 3.15 | 3.15 | 2.86 | 166610 |
| 1730850000 | 2.72 | 0.03 | 1.12 | 2.74 | 2.9 | 2.71 | 31790 |
| 1730763600 | 2.69 | -0.02 | -0.74 | 2.7 | 2.73 | 2.52 | 60058 |
| 1730500800 | 2.71 | 0.14 | 5.45 | 2.61 | 2.7937 | 2.61 | 40372 |
| 1730414400 | 2.57 | -0.28 | -9.82 | 2.85 | 2.895 | 2.5099999 | 79910 |
| 1730328000 | 2.85 | -0.06 | -2.06 | 2.83 | 2.93 | 2.69 | 41560 |
| 1730241600 | 2.91 | -0.04 | -1.36 | 3.07 | 3.2 | 2.85 | 134337 |
| 1730155200 | 2.95 | 0.33 | 12.60 | 2.64 | 2.99 | 2.61 | 144409 |
| 1729896000 | 2.62 | 0.09 | 3.56 | 2.64 | 2.7 | 2.55 | 65298 |
| 1729809600 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.5999 | 2.47 | 24747 |
| 1729723200 | 2.48 | -0.12 | -4.62 | 2.58 | 2.6 | 2.46 | 45013 |
| 1729636800 | 2.6 | -0.12 | -4.41 | 2.7 | 2.7599999 | 2.56 | 47291 |
| 1729550400 | 2.72 | -0.13 | -4.56 | 2.86 | 2.86 | 2.7 | 40884 |
| 1729291200 | 2.85 | 0.15 | 5.56 | 2.77 | 2.91 | 2.71 | 78417 |
| 1729204800 | 2.7 | -0.11 | -3.91 | 2.81 | 2.83 | 2.58 | 45321 |
| 1729118400 | 2.81 | 0.41 | 17.08 | 2.41 | 2.92 | 2.35 | 247706 |
| 1729032000 | 2.4 | 0.11 | 4.80 | 2.3 | 2.49 | 2.22 | 90623 |
| 1728945600 | 2.29 | 0.07 | 3.15 | 2.2599999 | 2.3 | 2.2 | 49019 |
| 1728686400 | 2.22 | 0.06 | 2.78 | 2.18 | 2.24 | 2.1269999 | 30307 |
| 1728600000 | 2.16 | -0.07 | -3.14 | 2.21 | 2.2388 | 2.12 | 13025 |
| 1728513600 | 2.23 | 0.06 | 2.76 | 2.17 | 2.25 | 2.1046999 | 20361 |
| 1728427200 | 2.17 | -0.01 | -0.46 | 2.2 | 2.22 | 2.08 | 17526 |
| 1728340800 | 2.18 | 0.02 | 0.93 | 2.17 | 2.2403 | 2.06 | 36145 |
| 1728081600 | 2.16 | -0.03 | -1.37 | 2.2799999 | 2.38 | 2.16 | 39084 |
| 1727995200 | 2.19 | -0.05 | -2.23 | 2.2599999 | 2.2994 | 2.13 | 21584 |
| 1727908800 | 2.24 | -0.08 | -3.45 | 2.35 | 2.35 | 2.1711999 | 50424 |
| 1727822400 | 2.32 | -0.03 | -1.28 | 2.47 | 2.5 | 2.3 | 50425 |
| 1727736000 | 2.35 | -0.01 | -0.42 | 2.37 | 2.44 | 2.2335 | 66869 |
| 1727476800 | 2.36 | 0.05 | 2.16 | 2.2799999 | 2.38 | 2.2799999 | 38462 |
| 1727390400 | 2.31 | 0.02 | 0.87 | 2.32 | 2.5 | 2.27 | 55372 |
| 1727304000 | 2.29 | 0.04 | 1.78 | 2.24 | 2.33 | 2.24 | 28923 |
| 1727217600 | 2.25 | 0 | 0.00 | 2.24 | 2.32 | 2.13 | 35139 |
| 1727131200 | 2.25 | 0.01 | 0.45 | 2.27 | 2.32 | 2.2 | 35121 |
| 1726872000 | 2.24 | -0.02 | -0.88 | 2.33 | 2.37 | 2.215 | 31828 |
| 1726785600 | 2.2599999 | 0.05 | 2.26 | 2.32 | 2.36 | 2.2 | 32567 |
| 1726699200 | 2.21 | -0.08 | -3.49 | 2.27 | 2.31 | 2.16 | 19813 |
| 1726612800 | 2.29 | 0.08 | 3.62 | 2.2599999 | 2.3224 | 2.2 | 21676 |
| 1726526400 | 2.21 | -0.1 | -4.33 | 2.37 | 2.37 | 2.1 | 27952 |
| 1726267200 | 2.31 | 0.16 | 7.44 | 2.25 | 2.35 | 2.2 | 33504 |
| 1726180800 | 2.15 | 0.09 | 4.37 | 2.04 | 2.17 | 2.04 | 22088 |
| 1726094400 | 2.06 | -0.02 | -0.96 | 2.08 | 2.0943 | 1.95 | 24461 |
| 1726008000 | 2.08 | 0.07 | 3.48 | 2.0099999 | 2.1 | 1.98 | 14146 |
| 1725921600 | 2.0099999 | 0.03 | 1.52 | 2.02 | 2.13 | 1.926 | 56033 |
| 1725662400 | 1.98 | -0.14 | -6.60 | 2.11 | 2.12 | 1.92 | 71590 |
| 1725576000 | 2.12 | -0.01 | -0.47 | 2.17 | 2.18 | 2.06 | 44635 |
| 1725489600 | 2.13 | -0.06 | -2.74 | 2.12 | 2.2 | 2.11 | 39971 |
| 1725403200 | 2.19 | -0.11 | -4.78 | 2.45 | 2.5399 | 2.08 | 55281 |
| 1725057600 | 2.3 | -0.17 | -6.88 | 2.5 | 2.5 | 2.3 | 25917 |
| 1724971200 | 2.47 | 0.04 | 1.65 | 2.44 | 2.52 | 2.41 | 19047 |
| 1724884800 | 2.43 | -0.06 | -2.41 | 2.5 | 2.57 | 2.32 | 20787 |
| 1724798400 | 2.49 | -0.02 | -0.80 | 2.4 | 2.5299999 | 2.22 | 42891 |
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
Premium
