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 | 0.015 | 0.522648083624 | 2.87 | 3.085 | 2.65 | 3898128 | 2.94608831 | CS |
| 4 | -0.985 | -25.4521963824 | 3.87 | 3.87 | 2.3901 | 6681043 | 3.05537507 | CS |
| 12 | -1.775 | -38.0901287554 | 4.66 | 5.02 | 2.3901 | 3985984 | 3.51593632 | CS |
| 26 | -1.975 | -40.6378600823 | 4.86 | 6.285 | 2.3901 | 3084164 | 4.14876369 | CS |
| 52 | -6.565 | -69.4708994709 | 9.45 | 9.855 | 2.3901 | 2762811 | 5.22612637 | CS |
| 156 | -21.735 | -88.2818846466 | 24.62 | 28.66 | 2.3901 | 2849425 | 8.26575302 | CS |
| 260 | -34.325 | -92.2467078742 | 37.21 | 38.81 | 2.3901 | 2288229 | 12.77003874 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 2.97 | -0.06 | -1.98 | 3 | 3.085 | 2.94 | 2788519 |
| 1735256400 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.085 | 2.94 | 3303617 |
| 1735077840 | 3.04 | 0.17 | 5.92 | 2.84 | 3.05 | 2.82 | 2239503 |
| 1734997200 | 2.87 | -0.06 | -2.05 | 2.87 | 2.965 | 2.65 | 7289811 |
| 1734738000 | 2.93 | 0.32 | 12.26 | 2.63 | 3.06 | 2.57 | 42335663 |
| 1734651600 | 2.61 | 0.01 | 0.38 | 2.66 | 2.69 | 2.3901 | 9952579 |
| 1734565200 | 2.6 | -0.53 | -16.93 | 3.15 | 3.21 | 2.5101 | 11026398 |
| 1734478800 | 3.13 | -0.05 | -1.57 | 3.15 | 3.21 | 3.09 | 5287012 |
| 1734392400 | 3.18 | -0.11 | -3.34 | 3.24 | 3.275 | 3.1 | 4701534 |
| 1734133200 | 3.29 | -0.01 | -0.30 | 3.3 | 3.3277 | 3.1 | 3224367 |
| 1734046800 | 3.3 | 0.15 | 4.76 | 3.17 | 3.32 | 3.07 | 5424212 |
| 1733960400 | 3.15 | -0.26 | -7.62 | 3.4 | 3.42 | 3.11 | 5596849 |
| 1733874000 | 3.41 | -0.11 | -3.13 | 3.49 | 3.7 | 3.39 | 3624264 |
| 1733787600 | 3.52 | -0.04 | -1.12 | 3.46 | 3.865 | 3.4 | 7887200 |
| 1733528400 | 3.56 | 0 | 0.00 | 3.65 | 3.655 | 3.38 | 3223930 |
| 1733442000 | 3.56 | -0.25 | -6.56 | 3.7 | 3.77 | 3.465 | 3896758 |
| 1733355600 | 3.81 | 0.11 | 2.97 | 3.71 | 3.84 | 3.6712 | 1762980 |
| 1733269200 | 3.7 | -0.09 | -2.37 | 3.79 | 3.79 | 3.61 | 2073778 |
| 1733182800 | 3.79 | -0.06 | -1.56 | 3.87 | 3.87 | 3.71 | 2502318 |
| 1732917840 | 3.85 | 0 | 0.00 | 3.85 | 3.96 | 3.82 | 1774356 |
| 1732750800 | 3.85 | 0.23 | 6.35 | 3.82 | 3.9 | 3.73 | 3821299 |
| 1732664400 | 3.62 | 0.03 | 0.84 | 3.51 | 3.675 | 3.36 | 4580777 |
| 1732578000 | 3.59 | 0.27 | 8.13 | 3.44 | 3.6544 | 3.4214 | 5803076 |
| 1732318800 | 3.32 | 0.27 | 8.85 | 3.05 | 3.33 | 3.0099999 | 3587238 |
| 1732232400 | 3.05 | -0.18 | -5.57 | 3.22 | 3.24 | 3.04 | 3665413 |
| 1732146000 | 3.23 | -0.1 | -3.00 | 3.29 | 3.32 | 3.16 | 2971109 |
| 1732059600 | 3.33 | -0.04 | -1.19 | 3.32 | 3.37 | 3.25 | 3364042 |
| 1731973200 | 3.37 | -0.31 | -8.42 | 3.67 | 3.7 | 3.34 | 4666156 |
| 1731714000 | 3.68 | -0.29 | -7.30 | 3.92 | 3.925 | 3.66 | 4268869 |
| 1731627600 | 3.97 | -0.24 | -5.70 | 4.23 | 4.26 | 3.93 | 3705002 |
| 1731541200 | 4.21 | 0.17 | 4.21 | 4.1 | 4.51 | 4.1 | 4957207 |
| 1731454800 | 4.04 | -0.4 | -9.01 | 4.32 | 4.415 | 4.04 | 4598005 |
| 1731368400 | 4.44 | -0.12 | -2.63 | 4.62 | 4.66 | 4.42 | 1577405 |
| 1731109200 | 4.5599999 | -0.04 | -0.87 | 4.62 | 4.66 | 4.545 | 1634614 |
| 1731022800 | 4.6 | 0.08 | 1.77 | 4.57 | 4.626717 | 4.452 | 1787556 |
| 1730936400 | 4.5199999 | 0.11 | 2.49 | 4.5599999 | 4.58 | 4.37 | 2381524 |
| 1730850000 | 4.41 | 0.16 | 3.76 | 4.2 | 4.43 | 4.19 | 1314439 |
| 1730763600 | 4.25 | 0.14 | 3.41 | 4.11 | 4.425 | 4.11 | 1759550 |
| 1730500800 | 4.11 | -0.21 | -4.86 | 4.36 | 4.46 | 4.11 | 1723847 |
| 1730414400 | 4.32 | 0.01 | 0.23 | 4.33 | 4.5 | 4.3099999 | 2539183 |
| 1730328000 | 4.3099999 | 0.07 | 1.65 | 4.23 | 4.44 | 4.22 | 1975603 |
| 1730241600 | 4.24 | -0.09 | -2.08 | 4.3099999 | 4.4 | 4.195 | 3541707 |
| 1730155200 | 4.33 | -0.07 | -1.59 | 4.44 | 4.58 | 4.3 | 2148528 |
| 1729896000 | 4.4 | -0.25 | -5.38 | 4.69 | 4.7 | 4.37 | 1533335 |
| 1729809600 | 4.65 | 0.05 | 1.09 | 4.63 | 4.69 | 4.57 | 943372 |
| 1729723200 | 4.6 | -0.09 | -1.92 | 4.69 | 4.8 | 4.5599999 | 1157609 |
| 1729636800 | 4.69 | -0.08 | -1.68 | 4.76 | 4.945 | 4.68 | 1989980 |
| 1729550400 | 4.7699999 | -0.21 | -4.22 | 4.95 | 5 | 4.755 | 2138889 |
| 1729291200 | 4.98 | 0.35 | 7.56 | 4.65 | 5.0199999 | 4.59 | 2728724 |
| 1729204800 | 4.63 | -0.04 | -0.86 | 4.66 | 4.675 | 4.565 | 2858707 |
| 1729118400 | 4.67 | 0.08 | 1.74 | 4.63 | 4.73 | 4.5199999 | 2579171 |
| 1729032000 | 4.59 | 0.09 | 2.00 | 4.5 | 4.66 | 4.45 | 2541858 |
| 1728945600 | 4.5 | 0.16 | 3.69 | 4.35 | 4.62 | 4.3298 | 1949495 |
| 1728686400 | 4.34 | -0.01 | -0.23 | 4.39 | 4.41 | 4.325 | 1679166 |
| 1728600000 | 4.35 | -0.13 | -2.90 | 4.4 | 4.4793 | 4.32 | 1577837 |
| 1728513600 | 4.48 | 0.04 | 0.90 | 4.44 | 4.5 | 4.38 | 1818498 |
| 1728427200 | 4.44 | -0.14 | -3.06 | 4.61 | 4.65 | 4.4 | 2714452 |
| 1728340800 | 4.58 | -0.1 | -2.14 | 4.66 | 4.665 | 4.54 | 2913705 |
| 1728081600 | 4.68 | -0.01 | -0.21 | 4.7699999 | 4.83 | 4.655 | 1401996 |
| 1727995200 | 4.69 | 0.14 | 3.08 | 4.5 | 4.7 | 4.4349999 | 2800952 |
| 1727908800 | 4.55 | -0.13 | -2.78 | 4.67 | 4.72 | 4.51 | 1204506 |
| 1727822400 | 4.68 | -0.1 | -2.09 | 4.72 | 4.795 | 4.641 | 1827720 |
| 1727736000 | 4.78 | 0.09 | 1.92 | 4.68 | 4.8949999 | 4.66 | 2794153 |
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
