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 | 0.03 | 1.44230769231 | 2.08 | 2.3699 | 2.08 | 45701 | 2.12732634 | DR |
| 4 | -0.43 | -16.9291338583 | 2.54 | 2.5888 | 2.05 | 21712 | 2.21096264 | DR |
| 12 | -0.63 | -22.9927007299 | 2.74 | 3.25 | 2.05 | 21683 | 2.54343562 | DR |
| 26 | -0.84 | -28.4745762712 | 2.95 | 3.25 | 2.05 | 14790 | 2.5686358 | DR |
| 52 | -0.7995 | -27.4789482729 | 2.9095 | 3.48 | 2.05 | 12748 | 2.6460221 | DR |
| 156 | -1.94 | -47.9012345679 | 4.05 | 6.78 | 2.05 | 16822 | 3.66474342 | DR |
| 260 | -10.18 | -82.8315703824 | 12.29 | 16.5 | 2.05 | 52415 | 9.08247728 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 2.11 | 0 | 0.00 | 2.12 | 2.17 | 2.1 | 17632 |
| 1745534400 | 2.11 | -0.03 | -1.40 | 2.2 | 2.22 | 2.1 | 105211 |
| 1745448000 | 2.14 | -0.05 | -2.28 | 2.15 | 2.3699 | 2.14 | 30153 |
| 1745361600 | 2.19 | 0.06 | 2.82 | 2.13 | 2.24 | 2.08 | 21899 |
| 1745275200 | 2.13 | 0.07 | 3.40 | 2.08 | 2.1349999 | 2.08 | 25539 |
| 1744929600 | 2.06 | -0.14 | -6.37 | 2.19 | 2.19 | 2.06 | 16102 |
| 1744843200 | 2.2001 | 0.01 | 0.23 | 2.24 | 2.24 | 2.165 | 3524 |
| 1744756800 | 2.195 | 0.02 | 0.92 | 2.19 | 2.3 | 2.15 | 9945 |
| 1744670400 | 2.175 | 0.03 | 1.40 | 2.15 | 2.24 | 2.11 | 16841 |
| 1744411200 | 2.145 | 0.02 | 1.18 | 2.13 | 2.145 | 2.09 | 4419 |
| 1744324800 | 2.12 | 0 | 0.00 | 2.16 | 2.175 | 2.1 | 12304 |
| 1744238400 | 2.12 | -0.12 | -5.15 | 2.05 | 2.2713 | 2.05 | 33622 |
| 1744152000 | 2.235 | 0.02 | 1.13 | 2.25 | 2.32 | 2.235 | 2720 |
| 1744065600 | 2.21 | -0.09 | -3.91 | 2.25 | 2.25 | 2.18 | 10963 |
| 1743806400 | 2.3 | -0.09 | -3.77 | 2.38 | 2.38 | 2.27 | 27598 |
| 1743720000 | 2.39 | -0.1 | -4.01 | 2.47 | 2.47 | 2.3666 | 25132 |
| 1743633600 | 2.4899 | 0.03 | 1.22 | 2.45 | 2.4899 | 2.4351 | 10691 |
| 1743547200 | 2.46 | 0.04 | 1.65 | 2.42 | 2.5299999 | 2.42 | 17775 |
| 1743460800 | 2.42 | -0.07 | -2.81 | 2.5099999 | 2.5299999 | 2.39 | 29558 |
| 1743201600 | 2.49 | -0.05 | -1.97 | 2.54 | 2.5888 | 2.47 | 8565 |
| 1743115200 | 2.54 | -0.03 | -1.17 | 2.55 | 2.55 | 2.5099999 | 15227 |
| 1743028800 | 2.57 | -0.03 | -1.15 | 2.6 | 2.6 | 2.5099999 | 18474 |
| 1742942400 | 2.6 | 0.03 | 1.17 | 2.54 | 2.6 | 2.54 | 4383 |
| 1742856000 | 2.57 | 0.02 | 0.78 | 2.55 | 2.6 | 2.4887 | 32032 |
| 1742596800 | 2.55 | -0.04 | -1.54 | 2.57 | 2.595 | 2.46 | 54556 |
| 1742510400 | 2.59 | -0.08 | -2.95 | 2.67 | 2.67 | 2.54 | 7082 |
| 1742424000 | 2.6686 | -0.04 | -1.53 | 2.71 | 2.73 | 2.61 | 34481 |
| 1742337600 | 2.71 | 0.03 | 1.19 | 2.66 | 2.83 | 2.64 | 34380 |
| 1742251200 | 2.678 | 0.17 | 6.69 | 2.5299999 | 2.68 | 2.5299999 | 32074 |
| 1741992000 | 2.5099999 | -0.06 | -2.33 | 2.6 | 2.69 | 2.48 | 28905 |
| 1741905600 | 2.57 | 0.09 | 3.63 | 2.45 | 2.59 | 2.45 | 29661 |
| 1741819200 | 2.48 | 0.03 | 1.22 | 2.55 | 2.55 | 2.45 | 30411 |
| 1741732800 | 2.45 | -0.07 | -2.78 | 2.52 | 2.5463 | 2.44 | 20737 |
| 1741646400 | 2.52 | -0.04 | -1.56 | 2.55 | 2.626 | 2.5099999 | 7310 |
| 1741390800 | 2.56 | -0.09 | -3.40 | 2.65 | 2.7204 | 2.56 | 47824 |
| 1741304400 | 2.65 | -0.05 | -1.85 | 2.75 | 2.75 | 2.65 | 5747 |
| 1741218000 | 2.7 | 0.04 | 1.50 | 2.67 | 2.7599999 | 2.67 | 25910 |
| 1741131600 | 2.66 | -0.1 | -3.62 | 2.7799999 | 2.7799999 | 2.62 | 9965 |
| 1741045200 | 2.7599999 | 0.05 | 1.85 | 2.73 | 2.7799999 | 2.68 | 9722 |
| 1740786000 | 2.71 | -0.01 | -0.37 | 2.67 | 2.75 | 2.59 | 28917 |
| 1740699600 | 2.72 | -0.04 | -1.45 | 2.74 | 2.7712 | 2.61 | 30602 |
| 1740613200 | 2.7599999 | -0 | -0.18 | 2.7799999 | 2.87 | 2.74 | 7363 |
| 1740526800 | 2.7649 | -0.06 | -1.95 | 2.82 | 2.8283999 | 2.71 | 18961 |
| 1740440400 | 2.82 | -0.08 | -2.76 | 2.93 | 2.93 | 2.7599999 | 73978 |
| 1740181200 | 2.9 | -0.06 | -2.03 | 2.96 | 3.0001 | 2.87 | 39146 |
| 1740094800 | 2.96 | -0.06 | -1.99 | 3.07 | 3.07 | 2.9 | 9110 |
| 1740008400 | 3.02 | -0.02 | -0.66 | 3.25 | 3.25 | 2.8 | 49056 |
| 1739922000 | 3.04 | 0.19 | 6.67 | 2.91 | 3.22 | 2.8 | 36351 |
| 1739576400 | 2.85 | 0.16 | 5.95 | 2.74 | 2.8668999 | 2.6690999 | 18143 |
| 1739490000 | 2.69 | -0.06 | -2.18 | 2.74 | 2.74 | 2.65 | 9659 |
| 1739403600 | 2.7498999 | 0.11 | 4.15 | 2.67 | 2.7599 | 2.63 | 22298 |
| 1739317200 | 2.6404 | -0.1 | -3.64 | 2.71 | 2.71 | 2.62 | 7102 |
| 1739230800 | 2.74 | -0.01 | -0.36 | 2.75 | 2.79 | 2.64 | 13035 |
| 1738971600 | 2.75 | 0.13 | 4.96 | 2.66 | 2.75 | 2.65 | 8766 |
| 1738885200 | 2.62 | 0 | 0.08 | 2.61 | 2.645 | 2.6 | 1795 |
| 1738798800 | 2.618 | -0.08 | -3.04 | 2.69 | 2.7395999 | 2.618 | 1871 |
| 1738712400 | 2.7 | 0.04 | 1.50 | 2.68 | 2.7599999 | 2.65 | 5761 |
| 1738626000 | 2.66 | -0.08 | -2.92 | 2.7 | 2.7799999 | 2.63 | 1840 |
| 1738366800 | 2.74 | -0.01 | -0.36 | 2.74 | 2.79 | 2.7 | 12332 |
| 1738280400 | 2.75 | 0 | 0.00 | 2.77 | 2.84 | 2.66 | 12641 |
| 1738194000 | 2.75 | 0.06 | 2.23 | 2.68 | 2.75 | 2.6239 | 9746 |
| 1738107600 | 2.69 | -0.03 | -1.10 | 2.74 | 2.75 | 2.64 | 9046 |
| 1738021200 | 2.72 | 0.07 | 2.64 | 2.74 | 2.75 | 2.63 | 18568 |
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
