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 | -0.16 | -4.50704225352 | 3.55 | 3.59 | 3.01 | 321097 | 3.29112342 | CS |
| 4 | -1.55 | -31.3765182186 | 4.94 | 5.22 | 3.01 | 405434 | 3.93738434 | CS |
| 12 | -1.17 | -25.6578947368 | 4.56 | 9.66 | 3.01 | 740208 | 5.41560727 | CS |
| 26 | 1.7792 | 110.45443258 | 1.6108 | 9.66 | 1.46 | 465666 | 4.86680834 | CS |
| 52 | 1.9 | 127.516778523 | 1.49 | 9.66 | 1.32 | 250096 | 4.59204444 | CS |
| 156 | 0.47 | 16.095890411 | 2.92 | 9.66 | 0.92 | 167243 | 3.37410218 | CS |
| 260 | -3.63 | -51.7094017094 | 7.02 | 19.6 | 0.92 | 222813 | 5.74250259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 3.39 | 0.07 | 2.11 | 3.41 | 3.59 | 3.21 | 210790 |
| 1741304400 | 3.32 | -0.12 | -3.49 | 3.34 | 3.46 | 3.24 | 193999 |
| 1741218000 | 3.44 | 0.29 | 9.21 | 3.18 | 3.45 | 3.18 | 386887 |
| 1741131600 | 3.15 | -0.06 | -1.87 | 3.21 | 3.4 | 3.0099999 | 300393 |
| 1741045200 | 3.21 | -0.03 | -0.93 | 3.55 | 3.567 | 3.21 | 513417 |
| 1740786000 | 3.24 | -0.12 | -3.57 | 3.37 | 3.37 | 3.16 | 331113 |
| 1740699600 | 3.36 | -0.02 | -0.59 | 3.39 | 3.59 | 3.31 | 335052 |
| 1740613200 | 3.38 | -0.1 | -2.87 | 3.52 | 3.69 | 3.2 | 373089 |
| 1740526800 | 3.48 | -0.25 | -6.70 | 3.7 | 3.75 | 3.27 | 742946 |
| 1740440400 | 3.73 | -0.43 | -10.34 | 4.1 | 4.1365 | 3.6 | 793230 |
| 1740181200 | 4.16 | -0.04 | -0.95 | 4.26 | 4.38 | 4.08 | 337996 |
| 1740094800 | 4.2 | -0.21 | -4.76 | 4.48 | 4.51 | 4.12 | 574903 |
| 1740008400 | 4.41 | -0.05 | -1.12 | 4.46 | 4.53 | 4.33 | 430609 |
| 1739922000 | 4.46 | -0.14 | -3.04 | 4.64 | 4.67 | 4.44 | 467274 |
| 1739576400 | 4.6 | -0.03 | -0.65 | 4.71 | 4.735 | 4.5 | 349156 |
| 1739490000 | 4.63 | -0.2 | -4.14 | 4.8099999 | 4.84 | 4.3 | 422055 |
| 1739403600 | 4.83 | -0.01 | -0.21 | 4.75 | 5.0083 | 4.75 | 116198 |
| 1739317200 | 4.84 | -0.37 | -7.10 | 5.05 | 5.15 | 4.68 | 475542 |
| 1739230800 | 5.21 | 0.36 | 7.42 | 4.94 | 5.22 | 4.93 | 348597 |
| 1738971600 | 4.85 | 0.01 | 0.21 | 4.84 | 5.05 | 4.75 | 363288 |
| 1738885200 | 4.84 | 0.16 | 3.42 | 4.72 | 4.98 | 4.71 | 372800 |
| 1738798800 | 4.68 | 0 | 0.00 | 4.57 | 4.75 | 4.53 | 192259 |
| 1738712400 | 4.68 | 0.09 | 1.96 | 4.59 | 4.75 | 4.5 | 164403 |
| 1738626000 | 4.59 | -0.04 | -0.86 | 4.42 | 4.7 | 4.4 | 178491 |
| 1738366800 | 4.63 | -0.24 | -4.93 | 4.85 | 4.88 | 4.6 | 377657 |
| 1738280400 | 4.87 | 0.14 | 2.96 | 4.76 | 4.95 | 4.7 | 312030 |
| 1738194000 | 4.73 | 0.02 | 0.42 | 4.8 | 4.87 | 4.632 | 163285 |
| 1738107600 | 4.71 | 0.01 | 0.21 | 4.75 | 4.82 | 4.6 | 126117 |
| 1738021200 | 4.7 | -0.41 | -8.02 | 4.7 | 5.0199999 | 4.53 | 772637 |
| 1737762000 | 5.11 | 0.36 | 7.58 | 4.8 | 5.2899 | 4.75 | 653447 |
| 1737675600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1737589200 | 4.75 | 0.17 | 3.71 | 4.53 | 4.82 | 4.5199999 | 348371 |
| 1737502800 | 4.58 | 0.06 | 1.33 | 4.36 | 4.62 | 4.35 | 342148 |
| 1737157200 | 4.5199999 | 0.15 | 3.43 | 4.38 | 4.72 | 4.32 | 296030 |
| 1737070800 | 4.37 | -0.25 | -5.41 | 4.51 | 4.62 | 4.3099999 | 382318 |
| 1736984400 | 4.62 | 0.12 | 2.67 | 4.58 | 4.71 | 4.41 | 401107 |
| 1736898000 | 4.5 | 0.23 | 5.39 | 4.45 | 4.76 | 4.21 | 379765 |
| 1736811600 | 4.2699999 | -0.41 | -8.76 | 4.6 | 4.6479 | 4.24 | 725849 |
| 1736552400 | 4.68 | -0.08 | -1.68 | 4.88 | 5 | 4.61 | 472656 |
| 1736379600 | 4.76 | -0.31 | -6.11 | 5 | 5.0199999 | 4.69 | 553814 |
| 1736293200 | 5.07 | -0.03 | -0.59 | 5.085 | 5.14 | 4.9347 | 871080 |
| 1736206800 | 5.1 | -0.15 | -2.86 | 5.37 | 5.59 | 4.96 | 2098992 |
| 1735947600 | 5.25 | 0.23 | 4.58 | 5.12 | 5.29 | 4.92 | 1421582 |
| 1735861200 | 5.0199999 | 0.62 | 14.09 | 4.92 | 5.4 | 4.65 | 901961 |
| 1735688400 | 4.4 | -0.31 | -6.58 | 4.7699999 | 4.85 | 4.4 | 332879 |
| 1735602000 | 4.71 | -0.21 | -4.27 | 4.69 | 4.785 | 4.46 | 494379 |
| 1735342800 | 4.92 | -0.28 | -5.38 | 5.17 | 5.3681 | 4.6 | 737447 |
| 1735256400 | 5.2 | 0.18 | 3.59 | 5 | 5.39 | 5 | 464243 |
| 1735077840 | 5.0199999 | 0.17 | 3.51 | 4.97 | 5.4649 | 4.91 | 723208 |
| 1734997200 | 4.85 | -0.2 | -3.96 | 5.5 | 5.5 | 4.7 | 853007 |
| 1734738000 | 5.05 | -0.71 | -12.33 | 5.0902 | 5.58 | 4.45 | 2263032 |
| 1734651600 | 5.76 | -2.24 | -28.00 | 7.5 | 7.68 | 5.5 | 2660822 |
| 1734565200 | 8 | 1.09 | 15.77 | 7.78 | 9.66 | 7.26 | 6045970 |
| 1734478800 | 6.91 | 1.42 | 25.87 | 6.22 | 6.97 | 5.0199999 | 3121990 |
| 1734392400 | 5.49 | 1.03 | 23.09 | 4.5599999 | 5.69 | 4.5599999 | 1698912 |
| 1734133200 | 4.46 | -0.12 | -2.62 | 4.64 | 4.64 | 4.46 | 443445 |
| 1734046800 | 4.58 | 0.03 | 0.66 | 4.5 | 4.64 | 4.45 | 324694 |
| 1733960400 | 4.55 | 0.06 | 1.34 | 4.43 | 4.59 | 4.35 | 528714 |
| 1733874000 | 4.49 | -0.18 | -3.85 | 4.635 | 4.68 | 4.4 | 326513 |
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
