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 | 0.076 | 4.40835266821 | 1.724 | 1.8 | 1.724 | 1340183 | 1.76429511 | DR |
| 4 | 0.02 | 1.12359550562 | 1.78 | 1.84 | 1.69 | 1915347 | 1.74946776 | DR |
| 12 | -0.17 | -8.62944162437 | 1.97 | 2.13 | 1.69 | 2325947 | 1.89386619 | DR |
| 26 | -0.08 | -4.25531914894 | 1.88 | 2.19 | 1.69 | 2070569 | 1.95739108 | DR |
| 52 | 0.42133896 | 30.5614612857 | 1.37866104 | 2.19 | 1.29582304 | 2089530 | 1.77182564 | DR |
| 156 | 0.35033496 | 24.1666143787 | 1.44966504 | 2.19 | 1.07689403 | 3994665 | 1.45740311 | DR |
| 260 | -0.30053506 | -14.3075479064 | 2.10053506 | 2.23070907 | 0.75737602 | 4822852 | 1.4174524 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 1.78 | 0.02 | 1.14 | 1.79 | 1.795 | 1.77 | 863435 |
| 1737675600 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737589200 | 1.76 | 0 | 0.00 | 1.76 | 1.78 | 1.75 | 2004255 |
| 1737502800 | 1.76 | 0.05 | 2.92 | 1.724 | 1.76 | 1.724 | 1152858 |
| 1737157200 | 1.71 | 0 | 0.00 | 1.7 | 1.75 | 1.69 | 2997965 |
| 1737070800 | 1.71 | -0.06 | -3.39 | 1.76 | 1.76 | 1.7 | 1348065 |
| 1736984400 | 1.77 | 0.05 | 2.91 | 1.76 | 1.77 | 1.73 | 1907371 |
| 1736898000 | 1.72 | 0 | 0.00 | 1.73 | 1.74 | 1.71 | 2740019 |
| 1736811600 | 1.72 | 0 | 0.00 | 1.72 | 1.76 | 1.71 | 4775183 |
| 1736552400 | 1.72 | -0.07 | -3.91 | 1.75 | 1.75 | 1.7 | 2711863 |
| 1736379600 | 1.79 | -0.04 | -2.19 | 1.77 | 1.79 | 1.75 | 1665277 |
| 1736293200 | 1.83 | 0.07 | 3.98 | 1.81 | 1.84 | 1.8 | 2395371 |
| 1736206800 | 1.76 | 0.03 | 1.73 | 1.79 | 1.8 | 1.76 | 1756565 |
| 1735947600 | 1.73 | -0.06 | -3.35 | 1.76 | 1.76 | 1.72 | 1142985 |
| 1735861200 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.76 | 1087684 |
| 1735688400 | 1.77 | -0.02 | -1.12 | 1.79 | 1.795 | 1.77 | 579970 |
| 1735602000 | 1.79 | -0.01 | -0.56 | 1.78 | 1.79 | 1.75 | 1516679 |
| 1735342800 | 1.8 | 0.01 | 0.56 | 1.8 | 1.82 | 1.785 | 689814 |
| 1735256400 | 1.79 | -0.02 | -1.10 | 1.8 | 1.82 | 1.78 | 2251771 |
| 1735077840 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.795 | 148218 |
| 1734997200 | 1.81 | -0.08 | -4.23 | 1.86 | 1.86 | 1.79 | 1654542 |
| 1734738000 | 1.89 | 0.05 | 2.72 | 1.85 | 1.9 | 1.84 | 2837397 |
| 1734651600 | 1.84 | 0.07 | 3.95 | 1.82 | 1.855 | 1.81 | 2429977 |
| 1734565200 | 1.77 | -0.13 | -6.84 | 1.85 | 1.85 | 1.75 | 2691394 |
| 1734478800 | 1.9 | 0.05 | 2.70 | 1.86 | 1.91 | 1.85 | 5663831 |
| 1734392400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.9 | 1.85 | 2607862 |
| 1734133200 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9 | 1.87 | 3024146 |
| 1734046800 | 1.9 | -0.07 | -3.55 | 1.93 | 1.95 | 1.875 | 4364205 |
| 1733960400 | 1.97 | 0.07 | 3.68 | 1.93 | 1.98 | 1.88 | 4552845 |
| 1733874000 | 1.9 | 0 | 0.00 | 1.94 | 1.94 | 1.9 | 1738540 |
| 1733787600 | 1.9 | 0.02 | 1.06 | 1.92 | 1.93 | 1.88 | 1575734 |
| 1733528400 | 1.88 | -0.05 | -2.59 | 1.93 | 1.93 | 1.88 | 1438892 |
| 1733442000 | 1.93 | 0.03 | 1.58 | 1.92 | 1.95 | 1.92 | 3236594 |
| 1733355600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.88 | 3626809 |
| 1733269200 | 1.91 | 0 | 0.00 | 1.9 | 1.92 | 1.89 | 1967626 |
| 1733182800 | 1.91 | -0.04 | -2.05 | 1.94 | 1.94 | 1.895 | 5444546 |
| 1732917840 | 1.95 | -0.05 | -2.50 | 1.89 | 1.97 | 1.88 | 5242537 |
| 1732750800 | 2 | -0.06 | -2.91 | 2.07 | 2.08 | 2 | 3470478 |
| 1732664400 | 2.06 | 0.05 | 2.49 | 2.04 | 2.07 | 2.0299999 | 1798175 |
| 1732578000 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.97 | 2433681 |
| 1732318800 | 1.99 | 0 | 0.00 | 1.97 | 2 | 1.96 | 2400049 |
| 1732232400 | 1.99 | -0.08 | -3.86 | 2.0099999 | 2.04 | 1.97 | 2240749 |
| 1732146000 | 2.07 | 0.03 | 1.47 | 2.04 | 2.09 | 2.04 | 1955822 |
| 1732059600 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.05 | 2.0099999 | 1738688 |
| 1731973200 | 1.99 | -0.07 | -3.40 | 2.0299999 | 2.045 | 1.96 | 2699356 |
| 1731714000 | 2.06 | -0.01 | -0.48 | 2.07 | 2.07 | 2.005 | 2335006 |
| 1731627600 | 2.07 | 0.11 | 5.61 | 2 | 2.13 | 1.995 | 6047785 |
| 1731541200 | 1.96 | 0.03 | 1.55 | 1.95 | 1.965 | 1.92 | 1227402 |
| 1731454800 | 1.93 | -0.04 | -2.03 | 1.97 | 1.97 | 1.922 | 1063594 |
| 1731368400 | 1.97 | 0.03 | 1.55 | 1.94 | 1.97 | 1.92 | 832973 |
| 1731109200 | 1.94 | -0.04 | -2.02 | 1.94 | 1.95 | 1.9 | 1629939 |
| 1731022800 | 1.98 | -0.02 | -1.00 | 2.0299999 | 2.0299999 | 1.95 | 1466832 |
| 1730936400 | 2 | 0.01 | 0.50 | 1.94 | 2 | 1.9201 | 1866789 |
| 1730850000 | 1.99 | 0.02 | 1.02 | 1.97 | 1.99 | 1.94 | 1500950 |
| 1730763600 | 1.97 | 0.07 | 3.68 | 1.97 | 1.99 | 1.95 | 1060022 |
| 1730500800 | 1.9 | -0.03 | -1.55 | 1.94 | 1.95 | 1.9 | 1152790 |
| 1730414400 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.92 | 1752994 |
| 1730328000 | 1.95 | 0 | 0.00 | 1.96 | 1.96 | 1.92 | 1103281 |
| 1730241600 | 1.95 | 0.01 | 0.52 | 1.96 | 1.97 | 1.94 | 1033936 |
| 1730155200 | 1.94 | 0.02 | 1.04 | 1.95 | 1.96 | 1.94 | 13540529 |
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
