Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -5.17799352751 | 3.09 | 3.15 | 2.9 | 8090693 | 3.03690828 | CS |
| 4 | -0.3908 | -11.7682486148 | 3.3208 | 3.55 | 2.9 | 11538663 | 3.28300486 | CS |
| 12 | -0.54 | -15.5619596542 | 3.47 | 3.62 | 2.9 | 11452319 | 3.31503276 | CS |
| 26 | -0.37 | -11.2121212121 | 3.3 | 3.62 | 2.9 | 8745723 | 3.30501315 | CS |
| 52 | -0.46561606 | -13.7122705209 | 3.39561606 | 4.04 | 2.85398405 | 8164377 | 3.27463369 | CS |
| 156 | -0.21778802 | -6.91876386263 | 3.14778802 | 4.40095152 | 2.60552201 | 9749934 | 3.42592209 | CS |
| 260 | -0.28391802 | -8.83401562309 | 3.21391802 | 4.80599778 | 1.09114501 | 9903517 | 3.27445007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 2.91 | -0.07 | -2.35 | 2.91 | 2.96 | 2.9 | 7835066 |
| 1735256400 | 2.98 | -0.02 | -0.67 | 2.98 | 3.02 | 2.96 | 10956273 |
| 1735077840 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.93 | 1278702 |
| 1734997200 | 3 | -0.11 | -3.54 | 3.05 | 3.0653 | 2.99 | 7322787 |
| 1734738000 | 3.11 | 0 | 0.00 | 3.09 | 3.15 | 3.07 | 12880449 |
| 1734651600 | 3.11 | 0.02 | 0.65 | 3.14 | 3.16 | 3.1 | 17807242 |
| 1734565200 | 3.09 | -0.22 | -6.65 | 3.29 | 3.3 | 3.07 | 12431010 |
| 1734478800 | 3.31 | 0.06 | 1.85 | 3.2599999 | 3.33 | 3.195 | 19436041 |
| 1734392400 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.31 | 3.24 | 12924209 |
| 1734133200 | 3.2599999 | -0.14 | -4.12 | 3.39 | 3.39 | 3.25 | 26828948 |
| 1734046800 | 3.4 | -0.1 | -2.86 | 3.49 | 3.5 | 3.39 | 10619041 |
| 1733960400 | 3.5 | 0.02 | 0.57 | 3.46 | 3.55 | 3.41 | 8858356 |
| 1733874000 | 3.48 | 0.02 | 0.58 | 3.47 | 3.5 | 3.46 | 5704982 |
| 1733787600 | 3.46 | 0.11 | 3.28 | 3.44 | 3.52 | 3.44 | 13641331 |
| 1733528400 | 3.35 | -0.11 | -3.18 | 3.45 | 3.465 | 3.35 | 7175434 |
| 1733442000 | 3.46 | 0.04 | 1.17 | 3.46 | 3.5 | 3.43 | 9505676 |
| 1733355600 | 3.42 | -0.02 | -0.58 | 3.44 | 3.46 | 3.38 | 12912137 |
| 1733269200 | 3.44 | 0.05 | 1.47 | 3.39 | 3.46 | 3.37 | 8919690 |
| 1733182800 | 3.39 | 0.03 | 0.89 | 3.33 | 3.4 | 3.33 | 12504169 |
| 1732917840 | 3.36 | -0.05 | -1.47 | 3.33 | 3.39 | 3.31 | 8351526 |
| 1732750800 | 3.41 | -0.02 | -0.58 | 3.43 | 3.49 | 3.38 | 18420053 |
| 1732664400 | 3.43 | 0 | 0.00 | 3.44 | 3.47 | 3.4 | 10068702 |
| 1732578000 | 3.43 | 0.04 | 1.18 | 3.41 | 3.47 | 3.41 | 9704096 |
| 1732318800 | 3.39 | 0 | 0.00 | 3.35 | 3.4 | 3.345 | 3945110 |
| 1732232400 | 3.39 | -0.08 | -2.31 | 3.3 | 3.41 | 3.3 | 6108484 |
| 1732146000 | 3.47 | 0.04 | 1.17 | 3.43 | 3.5 | 3.41 | 5662807 |
| 1732059600 | 3.43 | -0.01 | -0.29 | 3.39 | 3.45 | 3.37 | 8404561 |
| 1731973200 | 3.44 | -0.02 | -0.58 | 3.42 | 3.49 | 3.41 | 14095121 |
| 1731714000 | 3.46 | 0.05 | 1.47 | 3.43 | 3.49 | 3.41 | 6092728 |
| 1731627600 | 3.41 | 0.02 | 0.59 | 3.4 | 3.45 | 3.39 | 5781529 |
| 1731541200 | 3.39 | -0.01 | -0.29 | 3.35 | 3.4 | 3.32 | 7175076 |
| 1731454800 | 3.4 | -0.13 | -3.68 | 3.43 | 3.45 | 3.38 | 9370346 |
| 1731368400 | 3.53 | -0.04 | -1.12 | 3.45 | 3.53 | 3.43 | 9337481 |
| 1731109200 | 3.57 | -0.04 | -1.11 | 3.47 | 3.57 | 3.4203 | 15045881 |
| 1731022800 | 3.61 | 0.12 | 3.44 | 3.56 | 3.62 | 3.5 | 16153163 |
| 1730936400 | 3.49 | 0.39 | 12.58 | 3.3 | 3.5 | 3.2799999 | 35298614 |
| 1730850000 | 3.1 | -0.01 | -0.32 | 3.12 | 3.15 | 3.08 | 30406515 |
| 1730763600 | 3.11 | 0.03 | 0.97 | 3.15 | 3.16 | 3.1 | 18390065 |
| 1730500800 | 3.08 | -0.04 | -1.28 | 3.11 | 3.11 | 3.07 | 6903878 |
| 1730414400 | 3.12 | -0.05 | -1.58 | 3.16 | 3.17 | 3.12 | 4498623 |
| 1730328000 | 3.17 | -0.01 | -0.31 | 3.17 | 3.2 | 3.14 | 7841422 |
| 1730241600 | 3.18 | 0 | 0.00 | 3.18 | 3.21 | 3.16 | 7359192 |
| 1730155200 | 3.18 | 0.06 | 1.92 | 3.17 | 3.2 | 3.15 | 20884369 |
| 1729896000 | 3.12 | 0 | 0.00 | 3.16 | 3.19 | 3.11 | 6441913 |
| 1729809600 | 3.12 | -0.01 | -0.32 | 3.12 | 3.1499 | 3.1 | 6559893 |
| 1729723200 | 3.13 | -0.03 | -0.95 | 3.15 | 3.16 | 3.12 | 8290822 |
| 1729636800 | 3.16 | -0.03 | -0.94 | 3.18 | 3.18 | 3.144 | 7941194 |
| 1729550400 | 3.19 | -0.01 | -0.31 | 3.19 | 3.22 | 3.18 | 7792901 |
| 1729291200 | 3.2 | 0.02 | 0.63 | 3.25 | 3.265 | 3.19 | 8486062 |
| 1729204800 | 3.18 | -0.04 | -1.24 | 3.18 | 3.2 | 3.16 | 31480860 |
| 1729118400 | 3.22 | 0 | 0.00 | 3.24 | 3.2559999 | 3.2 | 9442415 |
| 1729032000 | 3.22 | -0.1 | -3.01 | 3.2599999 | 3.27 | 3.22 | 6897013 |
| 1728945600 | 3.32 | 0.02 | 0.61 | 3.25 | 3.33 | 3.24 | 6133830 |
| 1728686400 | 3.3 | -0.14 | -4.07 | 3.33 | 3.3499 | 3.235 | 15799227 |
| 1728600000 | 3.44 | 0.02 | 0.58 | 3.45 | 3.49 | 3.4 | 7618932 |
| 1728513600 | 3.42 | -0.04 | -1.16 | 3.4 | 3.47 | 3.395 | 8278939 |
| 1728427200 | 3.46 | -0.11 | -3.08 | 3.48 | 3.49 | 3.43 | 13059536 |
| 1728340800 | 3.57 | 0.07 | 2.00 | 3.48 | 3.57 | 3.47 | 23041977 |
| 1728081600 | 3.5 | 0.05 | 1.45 | 3.48 | 3.53 | 3.465 | 5371167 |
| 1727995200 | 3.45 | -0.09 | -2.54 | 3.46 | 3.485 | 3.4122 | 7319370 |
| 1727908800 | 3.54 | 0.04 | 1.14 | 3.57 | 3.6187 | 3.53 | 8915608 |
| 1727822400 | 3.5 | 0 | 0.00 | 3.51 | 3.53 | 3.48 | 5783182 |
| 1727736000 | 3.5 | 0.02 | 0.57 | 3.5 | 3.55 | 3.49 | 7141396 |
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
