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 | -0.55 | -18.2119205298 | 3.02 | 3.05 | 2.39 | 226170 | 2.63387475 | CS |
| 4 | -0.67 | -21.3375796178 | 3.14 | 3.43 | 2.39 | 186651 | 2.99446067 | CS |
| 12 | -1.22 | -33.0623306233 | 3.69 | 3.75 | 2.39 | 155562 | 3.09871185 | CS |
| 26 | -0.05 | -1.98412698413 | 2.52 | 3.97 | 2.08 | 219371 | 3.0575379 | CS |
| 52 | -0.34 | -12.0996441281 | 2.81 | 3.97 | 1.9712 | 254623 | 2.63374599 | CS |
| 156 | -10.16 | -80.4433887569 | 12.63 | 12.78 | 1.9712 | 597047 | 4.66007257 | CS |
| 260 | -19.53 | -88.7727272727 | 22 | 32.5907 | 1.9712 | 641469 | 7.57912056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.47 | 0.01 | 0.41 | 2.48 | 2.48 | 2.41 | 82494 |
| 1734997200 | 2.46 | -0.13 | -5.02 | 2.59 | 2.5966999 | 2.39 | 272532 |
| 1734738000 | 2.59 | 0.03 | 1.17 | 2.54 | 2.61 | 2.54 | 343456 |
| 1734651600 | 2.56 | -0.2 | -7.25 | 2.84 | 2.84 | 2.555 | 212287 |
| 1734565200 | 2.7599999 | -0.25 | -8.31 | 3.02 | 3.02 | 2.745 | 241267 |
| 1734478800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.94 | 119174 |
| 1734392400 | 3.04 | 0.01 | 0.33 | 3.0299999 | 3.08 | 2.992 | 116863 |
| 1734133200 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.11 | 3.0099999 | 117814 |
| 1734046800 | 3.05 | 0 | 0.00 | 3.05 | 3.12 | 2.98 | 205851 |
| 1733960400 | 3.05 | -0.03 | -0.97 | 3.13 | 3.13 | 3.0099999 | 243062 |
| 1733874000 | 3.08 | -0.04 | -1.28 | 3.11 | 3.14 | 3.0099999 | 160338 |
| 1733787600 | 3.12 | -0.03 | -0.95 | 3.12 | 3.3099 | 3.0991 | 193092 |
| 1733528400 | 3.15 | 0.06 | 1.94 | 3.14 | 3.205 | 3.06 | 203409 |
| 1733442000 | 3.09 | -0.25 | -7.49 | 3.3 | 3.37 | 3.08 | 203579 |
| 1733355600 | 3.34 | -0.02 | -0.60 | 3.41 | 3.43 | 3.29 | 197861 |
| 1733269200 | 3.36 | 0.07 | 2.13 | 3.27 | 3.43 | 3.25 | 264858 |
| 1733182800 | 3.29 | 0.08 | 2.49 | 3.19 | 3.3 | 3.15 | 124223 |
| 1732917840 | 3.21 | -0.02 | -0.62 | 3.22 | 3.2799999 | 3.175 | 51694 |
| 1732750800 | 3.23 | 0.04 | 1.25 | 3.22 | 3.39 | 3.2 | 131749 |
| 1732664400 | 3.19 | -0.06 | -1.85 | 3.21 | 3.24 | 3.0099999 | 248057 |
| 1732578000 | 3.25 | 0.3 | 10.17 | 3.0099999 | 3.37 | 3 | 262456 |
| 1732318800 | 2.95 | 0.04 | 1.37 | 2.93 | 3.04 | 2.9002 | 146861 |
| 1732232400 | 2.91 | 0.04 | 1.39 | 2.86 | 2.925 | 2.8 | 119634 |
| 1732146000 | 2.87 | -0.01 | -0.35 | 2.86 | 2.89 | 2.7599999 | 102227 |
| 1732059600 | 2.88 | 0.04 | 1.41 | 2.8 | 2.91 | 2.75 | 135488 |
| 1731973200 | 2.84 | -0.13 | -4.38 | 2.99 | 2.99 | 2.82 | 146053 |
| 1731714000 | 2.97 | 0.02 | 0.68 | 3 | 3 | 2.92 | 110735 |
| 1731627600 | 2.95 | 0.01 | 0.34 | 2.95 | 3.0099999 | 2.93 | 94064 |
| 1731541200 | 2.94 | -0.03 | -1.01 | 3.02 | 3.0299999 | 2.94 | 243752 |
| 1731454800 | 2.97 | -0.14 | -4.50 | 3.08 | 3.13 | 2.91 | 294647 |
| 1731368400 | 3.11 | -0.03 | -0.96 | 3.16 | 3.16 | 3.0299999 | 261428 |
| 1731109200 | 3.14 | -0.13 | -3.98 | 3.32 | 3.3299 | 3.13 | 230849 |
| 1731022800 | 3.27 | 0.1 | 3.15 | 3.35 | 3.5899 | 3.25 | 272451 |
| 1730936400 | 3.17 | -0.12 | -3.65 | 3.34 | 3.34 | 3.1349999 | 309506 |
| 1730850000 | 3.29 | 0.14 | 4.44 | 3.12 | 3.3 | 3.12 | 163630 |
| 1730763600 | 3.15 | 0.03 | 0.96 | 3.06 | 3.21 | 3.05 | 76033 |
| 1730500800 | 3.12 | 0.02 | 0.65 | 3.14 | 3.2 | 3.09 | 124274 |
| 1730414400 | 3.1 | -0.05 | -1.59 | 3.13 | 3.17 | 3.09 | 125067 |
| 1730328000 | 3.15 | 0.05 | 1.61 | 3.1 | 3.3 | 3.0601 | 166586 |
| 1730241600 | 3.1 | -0.03 | -0.96 | 3.13 | 3.16 | 3.05 | 78989 |
| 1730155200 | 3.13 | 0.08 | 2.62 | 3.09 | 3.18 | 3.05 | 69672 |
| 1729896000 | 3.05 | 0 | 0.00 | 3.04 | 3.12 | 3.008 | 73370 |
| 1729809600 | 3.05 | 0.02 | 0.66 | 3.07 | 3.09 | 3.0099999 | 107366 |
| 1729723200 | 3.0299999 | -0.06 | -1.94 | 3.04 | 3.11 | 3 | 73363 |
| 1729636800 | 3.09 | -0.03 | -0.96 | 3.08 | 3.09 | 3.0097 | 126242 |
| 1729550400 | 3.12 | -0.09 | -2.80 | 3.18 | 3.24 | 3.08 | 171801 |
| 1729291200 | 3.21 | -0.05 | -1.53 | 3.2799999 | 3.3318 | 3.205 | 53474 |
| 1729204800 | 3.2599999 | -0.12 | -3.55 | 3.43 | 3.43 | 3.2 | 134518 |
| 1729118400 | 3.38 | 0.08 | 2.42 | 3.33 | 3.42 | 3.31 | 113353 |
| 1729032000 | 3.3 | 0.06 | 1.85 | 3.21 | 3.4 | 3.21 | 148899 |
| 1728945600 | 3.24 | -0.1 | -2.99 | 3.32 | 3.32 | 3.23 | 68684 |
| 1728686400 | 3.34 | 0.08 | 2.45 | 3.2799999 | 3.4 | 3.2799999 | 159481 |
| 1728600000 | 3.2599999 | -0.07 | -2.10 | 3.2599999 | 3.35 | 3.2 | 90872 |
| 1728513600 | 3.33 | -0.01 | -0.30 | 3.33 | 3.4 | 3.24 | 108117 |
| 1728427200 | 3.34 | -0.06 | -1.76 | 3.41 | 3.45 | 3.32 | 131536 |
| 1728340800 | 3.4 | -0.08 | -2.30 | 3.46 | 3.46 | 3.36 | 154769 |
| 1728081600 | 3.48 | 0.04 | 1.16 | 3.51 | 3.595 | 3.421 | 136932 |
| 1727995200 | 3.44 | -0.1 | -2.82 | 3.54 | 3.56 | 3.42 | 119942 |
| 1727908800 | 3.54 | -0.04 | -1.12 | 3.55 | 3.64 | 3.53 | 128503 |
| 1727822400 | 3.58 | -0.1 | -2.72 | 3.69 | 3.75 | 3.56 | 118464 |
| 1727736000 | 3.68 | -0.16 | -4.17 | 3.75 | 3.95 | 3.655 | 252154 |
| 1727476800 | 3.84 | 0.19 | 5.21 | 3.69 | 3.97 | 3.69 | 231892 |
| 1727390400 | 3.65 | 0.11 | 3.11 | 3.6 | 3.71 | 3.56 | 145600 |
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
