Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.970873786408 | 3.09 | 3.12 | 3.09 | 2071227 | 3.10915778 | CS |
| 4 | 0.03 | 0.970873786408 | 3.09 | 3.12 | 3 | 2333558 | 3.05851449 | CS |
| 12 | 1.08 | 52.9411764706 | 2.04 | 3.4 | 1.58 | 3047112 | 3.01347251 | CS |
| 26 | 1.01 | 47.8672985782 | 2.11 | 3.4 | 1.56 | 1437062 | 2.91488793 | CS |
| 52 | 1.62 | 108 | 1.5 | 3.4 | 1.43 | 880600 | 2.7512438 | CS |
| 156 | -1.73 | -35.6701030928 | 4.85 | 7.4899 | 0.75 | 523596 | 2.46948784 | CS |
| 260 | -23.0773 | -88.0903757257 | 26.1973 | 26.3095 | 0.75 | 322133 | 2.96378078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 3.12 | 0 | 0.00 | 3.11 | 3.12 | 3.1 | 948501 |
| 1738194000 | 3.12 | 0.01 | 0.32 | 3.11 | 3.12 | 3.1 | 2831470 |
| 1738107600 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.1 | 633722 |
| 1738021200 | 3.11 | 0.01 | 0.32 | 3.1 | 3.11 | 3.0901 | 1290476 |
| 1737762000 | 3.1 | 0.01 | 0.32 | 3.09 | 3.1 | 3.09 | 3529239 |
| 1737675600 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1737589200 | 3.09 | -0.01 | -0.32 | 3.11 | 3.11 | 3.09 | 614806 |
| 1737502800 | 3.1 | 0.02 | 0.65 | 3.09 | 3.11 | 3.08 | 2062763 |
| 1737157200 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.07 | 856853 |
| 1737070800 | 3.08 | 0.03 | 0.98 | 3.05 | 3.09 | 3.05 | 2189885 |
| 1736984400 | 3.05 | 0.02 | 0.66 | 3.05 | 3.06 | 3.0299999 | 1322916 |
| 1736898000 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.045 | 3.02 | 1483728 |
| 1736811600 | 3.02 | -0.04 | -1.31 | 3.05 | 3.06 | 3 | 5063239 |
| 1736552400 | 3.06 | 0.03 | 0.99 | 3.05 | 3.08 | 3.04 | 2623311 |
| 1736379600 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0299999 | 1022367 |
| 1736293200 | 3.0299999 | -0.02 | -0.66 | 3.04 | 3.05 | 3.0299999 | 2501526 |
| 1736206800 | 3.05 | 0.01 | 0.33 | 3.04 | 3.0594 | 3.04 | 3730606 |
| 1735947600 | 3.04 | 0.01 | 0.33 | 3.0299999 | 3.045 | 3.02 | 1261246 |
| 1735861200 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.0995 | 3.02 | 6652329 |
| 1735688400 | 3.09 | 0 | 0.00 | 3.11 | 3.11 | 3.09 | 650630 |
| 1735602000 | 3.09 | 0 | 0.00 | 3.09 | 3.1 | 3.085 | 841145 |
| 1735342800 | 3.09 | -0.02 | -0.64 | 3.1 | 3.11 | 3.08 | 578264 |
| 1735256400 | 3.11 | 0.01 | 0.32 | 3.09 | 3.115 | 3.09 | 917516 |
| 1735077840 | 3.1 | 0.01 | 0.32 | 3.11 | 3.11 | 3.085 | 768632 |
| 1734997200 | 3.09 | -0.08 | -2.52 | 3.1 | 3.12 | 3.075 | 1453512 |
| 1734738000 | 3.17 | 0.14 | 4.62 | 3.04 | 3.4 | 3.0299999 | 5532819 |
| 1734651600 | 3.0299999 | -0.03 | -0.98 | 3.05 | 3.06 | 3.0299999 | 2222955 |
| 1734565200 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 698265 |
| 1734478800 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.06 | 1042904 |
| 1734392400 | 3.06 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 1432873 |
| 1734133200 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 877949 |
| 1734046800 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.05 | 1261748 |
| 1733960400 | 3.06 | -0.01 | -0.33 | 3.07 | 3.09 | 3.06 | 1207502 |
| 1733874000 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 2714800 |
| 1733787600 | 3.06 | 0 | 0.00 | 3.07 | 3.08 | 3.05 | 1409826 |
| 1733528400 | 3.06 | -0.01 | -0.33 | 3.07 | 3.08 | 3.06 | 843990 |
| 1733442000 | 3.07 | 0.03 | 0.99 | 3.04 | 3.09 | 3.04 | 1800940 |
| 1733355600 | 3.04 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0299999 | 4131514 |
| 1733269200 | 3.04 | 0 | 0.00 | 3.035 | 3.04 | 3.0299999 | 2463595 |
| 1733182800 | 3.04 | 0 | 0.00 | 3.035 | 3.04 | 3.0299999 | 4219573 |
| 1732917840 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.0299999 | 1903568 |
| 1732750800 | 3.04 | 0 | 0.00 | 3.04 | 3.05 | 3.0299999 | 3026743 |
| 1732664400 | 3.04 | -0.01 | -0.33 | 3.04 | 3.05 | 3.0299999 | 2868299 |
| 1732578000 | 3.05 | 0 | 0.00 | 3.0399 | 3.05 | 3.0299999 | 3839182 |
| 1732318800 | 3.05 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 14087089 |
| 1732232400 | 3.0099999 | 1.39 | 85.80 | 3 | 3.05 | 2.98 | 58181268 |
| 1732146000 | 1.62 | -0.09 | -5.26 | 1.7 | 1.73 | 1.605 | 342126 |
| 1732059600 | 1.71 | 0.03 | 1.79 | 1.67 | 1.71 | 1.66 | 269736 |
| 1731973200 | 1.68 | 0.01 | 0.60 | 1.7 | 1.73 | 1.66 | 309017 |
| 1731714000 | 1.67 | -0.05 | -2.91 | 1.77 | 1.775 | 1.66 | 300446 |
| 1731627600 | 1.72 | -0.09 | -4.97 | 1.81 | 1.81 | 1.72 | 320562 |
| 1731541200 | 1.81 | 0 | 0.00 | 1.77 | 1.85 | 1.76 | 483562 |
| 1731454800 | 1.81 | -0.12 | -6.22 | 1.75 | 1.83 | 1.58 | 700806 |
| 1731368400 | 1.93 | -0.02 | -1.03 | 2 | 2 | 1.9 | 425107 |
| 1731109200 | 1.95 | -0.03 | -1.52 | 1.99 | 1.9966 | 1.87 | 325317 |
| 1731022800 | 1.98 | -0.1 | -4.81 | 2.04 | 2.1788 | 1.965 | 419768 |
| 1730936400 | 2.08 | 0.11 | 5.58 | 1.99 | 2.09 | 1.89 | 504018 |
| 1730850000 | 1.97 | 0.04 | 2.07 | 1.89 | 1.98 | 1.89 | 158250 |
| 1730763600 | 1.93 | 0 | 0.00 | 1.93 | 1.95 | 1.89 | 139829 |
| 1730500800 | 1.93 | 0.02 | 1.05 | 1.92 | 1.93 | 1.86 | 138384 |
| 1730414400 | 1.91 | -0.04 | -2.05 | 1.99 | 1.99 | 1.9 | 129123 |
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
