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 | -0.05 | -2.68817204301 | 1.86 | 1.91 | 1.75 | 3055428 | 1.8559497 | DR |
| 4 | -0.23 | -11.2745098039 | 2.04 | 2.08 | 1.75 | 3124533 | 1.90883376 | DR |
| 12 | -0.27 | -12.9807692308 | 2.08 | 2.13 | 1.75 | 2276633 | 1.94927554 | DR |
| 26 | -0.1 | -5.23560209424 | 1.91 | 2.19 | 1.73 | 2012071 | 1.97429007 | DR |
| 52 | 0.47275796 | 35.3532080101 | 1.33724204 | 2.19 | 1.29582304 | 2120846 | 1.73773952 | DR |
| 156 | 0.41950496 | 30.169468278 | 1.39049504 | 2.19 | 1.07689403 | 4133285 | 1.45077082 | DR |
| 260 | -0.15444406 | -7.86197291869 | 1.96444406 | 2.23070907 | 0.75737602 | 4843979 | 1.42344021 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1653538 |
| 1734738000 | 1.89 | 0.05 | 2.72 | 1.855 | 1.9 | 1.84 | 2790861 |
| 1734651600 | 1.84 | 0.07 | 3.95 | 1.82 | 1.855 | 1.81 | 2401040 |
| 1734565200 | 1.77 | -0.13 | -6.84 | 1.845 | 1.85 | 1.75 | 2647458 |
| 1734478800 | 1.9 | 0.05 | 2.70 | 1.86 | 1.91 | 1.85 | 5629033 |
| 1734392400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.9 | 1.85 | 2573457 |
| 1734133200 | 1.89 | -0.01 | -0.53 | 1.89 | 1.9 | 1.87 | 3011575 |
| 1734046800 | 1.9 | -0.07 | -3.55 | 1.94 | 1.95 | 1.875 | 4322783 |
| 1733960400 | 1.97 | 0.07 | 3.68 | 1.925 | 1.98 | 1.88 | 4537795 |
| 1733874000 | 1.9 | 0 | 0.00 | 1.935 | 1.94 | 1.9 | 1685733 |
| 1733787600 | 1.9 | 0.02 | 1.06 | 1.92 | 1.93 | 1.88 | 1526243 |
| 1733528400 | 1.88 | -0.05 | -2.59 | 1.92 | 1.93 | 1.88 | 1422187 |
| 1733442000 | 1.93 | 0.03 | 1.58 | 1.93 | 1.95 | 1.92 | 3224533 |
| 1733355600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.88 | 3599125 |
| 1733269200 | 1.91 | 0 | 0.00 | 1.9 | 1.92 | 1.89 | 1925465 |
| 1733182800 | 1.91 | -0.04 | -2.05 | 1.94 | 1.94 | 1.895 | 5314958 |
| 1732917840 | 1.95 | -0.05 | -2.50 | 1.885 | 1.97 | 1.885 | 5067533 |
| 1732750800 | 2 | -0.06 | -2.91 | 2.065 | 2.08 | 2 | 3432996 |
| 1732664400 | 2.06 | 0.05 | 2.49 | 2.045 | 2.07 | 2.0299999 | 1778759 |
| 1732578000 | 2.0099999 | 0.02 | 1.01 | 1.98 | 2.0099999 | 1.97 | 2417519 |
| 1732318800 | 1.99 | 0 | 0.00 | 1.965 | 2 | 1.96 | 2299369 |
| 1732232400 | 1.99 | -0.08 | -3.86 | 2.02 | 2.04 | 1.97 | 2213708 |
| 1732146000 | 2.07 | 0.03 | 1.47 | 2.05 | 2.09 | 2.04 | 1945915 |
| 1732059600 | 2.04 | 0.05 | 2.51 | 2.015 | 2.05 | 2.0099999 | 1671264 |
| 1731973200 | 1.99 | -0.07 | -3.40 | 2.0397 | 2.045 | 1.96 | 2651116 |
| 1731714000 | 2.06 | -0.01 | -0.48 | 2.065 | 2.07 | 2.005 | 2298818 |
| 1731627600 | 2.07 | 0.11 | 5.61 | 2 | 2.13 | 2 | 6029870 |
| 1731541200 | 1.96 | 0.03 | 1.55 | 1.945 | 1.965 | 1.92 | 1208302 |
| 1731454800 | 1.93 | -0.04 | -2.03 | 1.96 | 1.97 | 1.922 | 1055509 |
| 1731368400 | 1.97 | 0.03 | 1.55 | 1.935 | 1.97 | 1.92 | 821698 |
| 1731109200 | 1.94 | -0.04 | -2.02 | 1.935 | 1.95 | 1.9 | 1489494 |
| 1731022800 | 1.98 | -0.02 | -1.00 | 2.015 | 2.02 | 1.95 | 1446624 |
| 1730936400 | 2 | 0.01 | 0.50 | 1.94 | 2 | 1.9201 | 1870077 |
| 1730850000 | 1.99 | 0.02 | 1.02 | 1.955 | 1.99 | 1.94 | 1479233 |
| 1730763600 | 1.97 | 0.07 | 3.68 | 1.97 | 1.99 | 1.95 | 1045262 |
| 1730500800 | 1.9 | -0.03 | -1.55 | 1.94 | 1.95 | 1.9 | 1152414 |
| 1730414400 | 1.93 | -0.02 | -1.03 | 1.945 | 1.95 | 1.92 | 1733610 |
| 1730328000 | 1.95 | 0 | 0.00 | 1.955 | 1.96 | 1.92 | 1086294 |
| 1730241600 | 1.95 | 0.01 | 0.52 | 1.96 | 1.97 | 1.94 | 1018414 |
| 1730155200 | 1.94 | 0.02 | 1.04 | 1.96 | 1.96 | 1.94 | 13505405 |
| 1729896000 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.91 | 1222677 |
| 1729809600 | 1.95 | 0.05 | 2.63 | 1.915 | 1.95 | 1.9 | 762732 |
| 1729723200 | 1.9 | -0.02 | -1.04 | 1.91 | 1.92 | 1.89 | 1117361 |
| 1729636800 | 1.92 | -0.02 | -1.03 | 1.92 | 1.94 | 1.9 | 1768899 |
| 1729550400 | 1.94 | 0.03 | 1.57 | 1.91 | 1.95 | 1.904 | 818527 |
| 1729291200 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.9 | 968217 |
| 1729204800 | 1.96 | 0.01 | 0.51 | 1.94 | 1.96 | 1.92 | 1123532 |
| 1729118400 | 1.95 | 0.01 | 0.52 | 1.95 | 1.97 | 1.92 | 716879 |
| 1729032000 | 1.94 | -0.03 | -1.52 | 1.97 | 1.97 | 1.94 | 2149019 |
| 1728945600 | 1.97 | 0.02 | 1.03 | 1.96 | 1.97 | 1.934 | 714577 |
| 1728686400 | 1.95 | -0.03 | -1.52 | 1.95 | 1.95 | 1.92 | 1601819 |
| 1728600000 | 1.98 | -0.01 | -0.50 | 1.955 | 1.98 | 1.95 | 891580 |
| 1728513600 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.94 | 2510711 |
| 1728427200 | 1.99 | -0.03 | -1.49 | 2 | 2.0099999 | 1.98 | 1817562 |
| 1728340800 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.045 | 2.0099999 | 943068 |
| 1728081600 | 2.0299999 | -0.01 | -0.49 | 2.015 | 2.0299999 | 2 | 1229855 |
| 1727995200 | 2.04 | -0.03 | -1.45 | 2.045 | 2.05 | 2.02 | 553536 |
| 1727908800 | 2.07 | 0 | 0.00 | 2.095 | 2.1199 | 2.07 | 989216 |
| 1727822400 | 2.07 | 0.01 | 0.49 | 2.08 | 2.12 | 2.05 | 1380374 |
| 1727735520 | 2.06 | -0.03 | -1.44 | 2.055 | 2.09 | 2.055 | 979282 |
| 1727476800 | 2.09 | -0.01 | -0.48 | 2.09 | 2.115 | 2.07 | 13406855 |
| 1727390400 | 2.1 | 0.06 | 2.94 | 2.07 | 2.12 | 2.07 | 684228 |
| 1727304000 | 2.04 | -0.02 | -0.97 | 2.07 | 2.09 | 2.04 | 1373219 |
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
