Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 4.54545454545 | 3.96 | 4.85 | 3.46 | 468812 | 4.37568628 | CS |
| 4 | 1.2 | 40.8163265306 | 2.94 | 4.85 | 2.5 | 483457 | 3.86179298 | CS |
| 12 | 2.53 | 157.142857143 | 1.61 | 4.85 | 1.4 | 225997 | 3.30967312 | CS |
| 26 | 2.6 | 168.831168831 | 1.54 | 4.85 | 1.4 | 123740 | 3.08481615 | CS |
| 52 | 3.11 | 301.941747573 | 1.03 | 4.85 | 0.92 | 95691 | 2.46394457 | CS |
| 156 | 1.27 | 44.2508710801 | 2.87 | 4.85 | 0.92 | 121526 | 2.41369969 | CS |
| 260 | -2.91 | -41.2765957447 | 7.05 | 19.6 | 0.92 | 188549 | 5.8339791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 4.7 | 0.56 | 13.53 | 4.19 | 4.85 | 4.12 | 946592 |
| 1732917840 | 4.14 | 0.06 | 1.47 | 4.1 | 4.2 | 4.01 | 349062 |
| 1732750800 | 4.08 | 0.18 | 4.62 | 3.93 | 4.2 | 3.9214 | 283224 |
| 1732664400 | 3.9 | -0.05 | -1.27 | 3.96 | 4 | 3.87 | 296368 |
| 1732578000 | 3.95 | 0.14 | 3.67 | 3.88 | 4.04 | 3.85 | 253853 |
| 1732318800 | 3.81 | -0.09 | -2.31 | 3.91 | 4.09 | 3.8 | 237338 |
| 1732232400 | 3.9 | -0.24 | -5.80 | 4.04 | 4.21 | 3.9 | 315254 |
| 1732146000 | 4.14 | 0.64 | 18.29 | 3.53 | 4.14 | 3.53 | 363185 |
| 1732059600 | 3.5 | 0.09 | 2.64 | 3.43 | 3.63 | 3.4 | 341425 |
| 1731973200 | 3.41 | -0.35 | -9.31 | 3.7 | 3.7056 | 3.41 | 533226 |
| 1731714000 | 3.76 | 0.04 | 1.08 | 3.8 | 3.94 | 3.6 | 512547 |
| 1731627600 | 3.72 | 0.03 | 0.81 | 3.71 | 4.04 | 3.68 | 360747 |
| 1731541200 | 3.69 | -0.26 | -6.58 | 3.95 | 4.05 | 3.62 | 494763 |
| 1731454800 | 3.95 | -0.21 | -5.05 | 4.16 | 4.19 | 3.8 | 1214958 |
| 1731368400 | 4.16 | 0.76 | 22.35 | 3.88 | 4.2 | 3.76 | 1196369 |
| 1731109200 | 3.4 | 0.44 | 14.86 | 3.47 | 3.99 | 3.27 | 925060 |
| 1731022800 | 2.96 | 0.17 | 6.09 | 2.94 | 2.96 | 2.8 | 152233 |
| 1730936400 | 2.79 | -0.04 | -1.41 | 2.82 | 2.898 | 2.5 | 276703 |
| 1730850000 | 2.83 | 0.03 | 1.07 | 2.94 | 2.9689 | 2.74 | 132781 |
| 1730763600 | 2.8 | -0.05 | -1.75 | 2.66 | 3 | 2.5 | 349753 |
| 1730500800 | 2.85 | 0.41 | 16.80 | 2.52 | 2.85 | 2.49 | 235226 |
| 1730414400 | 2.44 | -0.04 | -1.61 | 2.42 | 2.6602 | 2.4 | 130479 |
| 1730328000 | 2.48 | 0.18 | 7.83 | 2.25 | 2.555 | 2.25 | 84316 |
| 1730241600 | 2.3 | -0.19 | -7.63 | 2.43 | 2.57 | 2.2799999 | 189229 |
| 1730155200 | 2.49 | 0.27 | 12.16 | 2.21 | 2.61 | 2.21 | 553955 |
| 1729896000 | 2.22 | 0.33 | 17.46 | 1.95 | 2.25 | 1.95 | 408874 |
| 1729809600 | 1.89 | 0.09 | 5.00 | 1.78 | 1.91 | 1.78 | 105451 |
| 1729723200 | 1.8 | 0.02 | 1.12 | 1.77 | 1.8 | 1.768 | 15173 |
| 1729636800 | 1.78 | 0.03 | 1.71 | 1.76 | 1.795 | 1.76 | 8174 |
| 1729550400 | 1.75 | -0.03 | -1.69 | 1.79 | 1.79 | 1.7102 | 18579 |
| 1729291200 | 1.78 | 0.05 | 2.89 | 1.75 | 1.8394 | 1.75 | 17012 |
| 1729204800 | 1.73 | 0.01 | 0.87 | 1.72 | 1.79 | 1.55 | 101925 |
| 1729118400 | 1.715 | 0.02 | 0.88 | 1.69 | 1.79 | 1.69 | 25385 |
| 1729032000 | 1.7 | -0.13 | -7.10 | 1.8 | 1.8 | 1.5962 | 125239 |
| 1728945600 | 1.83 | 0.05 | 2.52 | 1.76 | 1.83 | 1.76 | 38026 |
| 1728686400 | 1.785 | -0.04 | -1.92 | 1.79 | 1.8048 | 1.75 | 9752 |
| 1728600000 | 1.82 | 0.03 | 1.68 | 1.76 | 1.869 | 1.75 | 33177 |
| 1728513600 | 1.79 | 0.01 | 0.56 | 1.76 | 1.86 | 1.7 | 28744 |
| 1728427200 | 1.78 | -0.01 | -0.60 | 1.76 | 1.79 | 1.7401 | 25985 |
| 1728340800 | 1.7908 | -0.06 | -3.20 | 1.86 | 1.8797 | 1.7501 | 33196 |
| 1728081600 | 1.85 | 0.01 | 0.54 | 1.84 | 1.9 | 1.8 | 30054 |
| 1727995200 | 1.84 | -0.06 | -3.16 | 1.87 | 1.87 | 1.7752 | 30341 |
| 1727908800 | 1.9 | 0.17 | 9.83 | 1.75 | 1.9 | 1.71 | 236430 |
| 1727822400 | 1.73 | -0.05 | -2.81 | 1.78 | 1.78 | 1.715 | 30640 |
| 1727736000 | 1.78 | -0.04 | -2.20 | 1.79 | 1.83 | 1.72 | 159817 |
| 1727476800 | 1.82 | 0.13 | 7.69 | 1.74 | 1.85 | 1.74 | 73121 |
| 1727390400 | 1.69 | 0.08 | 4.97 | 1.65 | 1.7991 | 1.6455 | 159015 |
| 1727304000 | 1.61 | 0.01 | 0.63 | 1.58 | 1.69 | 1.58 | 64985 |
| 1727217600 | 1.6 | 0 | 0.00 | 1.62 | 1.67 | 1.4843 | 379694 |
| 1727131200 | 1.6 | -0.01 | -0.62 | 1.6 | 1.68 | 1.53 | 87295 |
| 1726872000 | 1.61 | 0.03 | 1.90 | 1.55 | 1.6999 | 1.46 | 111849 |
| 1726785600 | 1.58 | 0.08 | 5.33 | 1.51 | 1.66 | 1.51 | 66207 |
| 1726699200 | 1.5 | -0.07 | -4.46 | 1.54 | 1.69 | 1.48 | 48779 |
| 1726612800 | 1.57 | 0.03 | 1.95 | 1.54 | 1.65 | 1.54 | 25238 |
| 1726526400 | 1.54 | 0.01 | 0.65 | 1.55 | 1.6 | 1.53 | 12184 |
| 1726267200 | 1.53 | -0.03 | -1.93 | 1.54 | 1.67 | 1.5230999 | 26482 |
| 1726180800 | 1.5601 | -0.02 | -1.26 | 1.56 | 1.6333 | 1.4 | 30304 |
| 1726094400 | 1.58 | -0.07 | -4.25 | 1.62 | 1.67 | 1.5201 | 27236 |
| 1726008000 | 1.6500999 | 0 | 0.00 | 1.61 | 1.685 | 1.61 | 10814 |
| 1725921600 | 1.6500999 | -0.02 | -1.19 | 1.6399999 | 1.67 | 1.6 | 9309 |
| 1725662400 | 1.67 | -0.02 | -1.18 | 1.69 | 1.77 | 1.6399999 | 14122 |
| 1725576000 | 1.69 | 0.09 | 5.62 | 1.6399999 | 1.73 | 1.6014 | 20387 |
| 1725489600 | 1.6 | -0.08 | -4.76 | 1.6399999 | 1.68 | 1.59 | 28059 |
| 1725403200 | 1.68 | -0.04 | -2.33 | 1.75 | 1.75 | 1.66 | 17271 |
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
