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 | 0 | 2.8 | 2.94 | 2.44 | 464816 | 2.63740323 | CS |
| 4 | -0.26 | -8.49673202614 | 3.06 | 3.08 | 2.44 | 326002 | 2.82401309 | CS |
| 12 | -0.78 | -21.7877094972 | 3.58 | 3.675 | 2.44 | 255194 | 2.98472356 | CS |
| 26 | -0.56 | -16.6666666667 | 3.36 | 3.87 | 2.44 | 420655 | 3.0637185 | CS |
| 52 | -2.4 | -46.1538461538 | 5.2 | 5.28 | 2.18 | 467006 | 3.34209605 | CS |
| 156 | -13.49 | -82.8115408226 | 16.29 | 16.35 | 2.18 | 315365 | 5.75654889 | CS |
| 260 | -114.45 | -97.6119402985 | 117.25 | 117.25 | 2.18 | 204008 | 6.51979847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 2.8 | 0.16 | 6.06 | 2.65 | 2.8 | 2.61 | 350325 |
| 1731714000 | 2.64 | 0.04 | 1.54 | 2.6 | 2.695 | 2.565 | 355498 |
| 1731627600 | 2.6 | 0.02 | 0.78 | 2.56 | 2.67 | 2.5299999 | 344279 |
| 1731541200 | 2.58 | -0.06 | -2.27 | 2.7 | 2.738 | 2.57 | 432122 |
| 1731454800 | 2.64 | -0.13 | -4.69 | 2.85 | 2.94 | 2.44 | 933234 |
| 1731368400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.85 | 2.73 | 258949 |
| 1731109200 | 2.8 | -0.04 | -1.41 | 2.85 | 2.87 | 2.735 | 373254 |
| 1731022800 | 2.84 | -0.14 | -4.70 | 2.96 | 2.99 | 2.825 | 272502 |
| 1730936400 | 2.98 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.93 | 305190 |
| 1730850000 | 2.99 | 0.06 | 2.05 | 2.9 | 3.0099999 | 2.88 | 238914 |
| 1730763600 | 2.93 | 0.11 | 3.90 | 2.79 | 2.93 | 2.7799999 | 383915 |
| 1730500800 | 2.82 | -0.13 | -4.41 | 3 | 3 | 2.67 | 713918 |
| 1730414400 | 2.95 | -0.03 | -1.01 | 3 | 3.02 | 2.94 | 330871 |
| 1730328000 | 2.98 | -0.02 | -0.67 | 3.0099999 | 3.05 | 2.955 | 232886 |
| 1730241600 | 3 | 0.02 | 0.67 | 2.96 | 3.0099999 | 2.89 | 257051 |
| 1730155200 | 2.98 | -0.02 | -0.67 | 3.02 | 3.04 | 2.98 | 174416 |
| 1729896000 | 3 | 0.04 | 1.35 | 2.95 | 3.02 | 2.95 | 154211 |
| 1729809600 | 2.96 | -0.03 | -1.00 | 3 | 3.0099999 | 2.9 | 247273 |
| 1729723200 | 2.99 | -0.06 | -1.97 | 3.05 | 3.06 | 2.99 | 178704 |
| 1729636800 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.0717 | 3 | 188349 |
| 1729550400 | 3.0299999 | -0.05 | -1.62 | 3.06 | 3.08 | 3 | 144510 |
| 1729291200 | 3.08 | 0.08 | 2.67 | 3.0099999 | 3.12 | 3 | 150722 |
| 1729204800 | 3 | -0.02 | -0.66 | 3.0099999 | 3.04 | 3 | 216984 |
| 1729118400 | 3.02 | -0.02 | -0.66 | 3.06 | 3.13 | 3.02 | 179624 |
| 1729032000 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.07 | 2.99 | 178229 |
| 1728945600 | 3.02 | 0 | 0.00 | 3.0299999 | 3.0495 | 2.99 | 148260 |
| 1728686400 | 3.02 | 0.06 | 2.03 | 2.94 | 3.0299999 | 2.93 | 174834 |
| 1728600000 | 2.96 | -0.05 | -1.66 | 3 | 3.0099999 | 2.89 | 265351 |
| 1728513600 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.06 | 3 | 221877 |
| 1728427200 | 3.05 | -0.08 | -2.56 | 3.09 | 3.11 | 3.0299999 | 260518 |
| 1728340800 | 3.13 | -0.05 | -1.57 | 3.15 | 3.17 | 3.07 | 207708 |
| 1728081600 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.06 | 292833 |
| 1727995200 | 3.08 | -0.02 | -0.65 | 3.11 | 3.11 | 3.02 | 177563 |
| 1727908800 | 3.1 | 0.08 | 2.65 | 3.0099999 | 3.11 | 2.85 | 292506 |
| 1727822400 | 3.02 | 0.03 | 1.00 | 3 | 3.06 | 2.96 | 337616 |
| 1727736000 | 2.99 | -0.1 | -3.24 | 3.04 | 3.09 | 2.97 | 467910 |
| 1727476800 | 3.09 | 0 | 0.00 | 3.1 | 3.2 | 3.08 | 225057 |
| 1727390400 | 3.09 | 0.01 | 0.32 | 3.15 | 3.15 | 3.02 | 215723 |
| 1727304000 | 3.08 | -0.1 | -3.14 | 3.15 | 3.15 | 3.05 | 150521 |
| 1727217600 | 3.18 | 0.14 | 4.61 | 3.06 | 3.19 | 3.0299999 | 224120 |
| 1727131200 | 3.04 | 0.06 | 2.01 | 2.99 | 3.095 | 2.92 | 258839 |
| 1726872000 | 2.98 | -0.06 | -1.97 | 3 | 3.07 | 2.895 | 279090 |
| 1726785600 | 3.04 | -0.02 | -0.65 | 3.1 | 3.1 | 3.0299999 | 199528 |
| 1726699200 | 3.06 | -0.02 | -0.65 | 3.1 | 3.13 | 3.05 | 230218 |
| 1726612800 | 3.08 | -0.02 | -0.65 | 3.12 | 3.14 | 3.05 | 214806 |
| 1726526400 | 3.1 | 0.01 | 0.32 | 3.08 | 3.13 | 3 | 190049 |
| 1726267200 | 3.09 | -0.03 | -0.96 | 3.15 | 3.16 | 3.05 | 215733 |
| 1726180800 | 3.12 | -0.09 | -2.80 | 3.22 | 3.22 | 3.11 | 140139 |
| 1726094400 | 3.21 | 0.14 | 4.56 | 3.07 | 3.29 | 2.97 | 263688 |
| 1726008000 | 3.07 | 0.05 | 1.66 | 3.02 | 3.1 | 2.98 | 260779 |
| 1725921600 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.14 | 3.0099999 | 160092 |
| 1725662400 | 3.05 | -0.14 | -4.39 | 3.16 | 3.16 | 3 | 146530 |
| 1725576000 | 3.19 | 0.03 | 0.95 | 3.18 | 3.2 | 3.06 | 211250 |
| 1725489600 | 3.16 | 0.02 | 0.64 | 3.14 | 3.25 | 3.07 | 230536 |
| 1725403200 | 3.14 | -0.15 | -4.56 | 3.2799999 | 3.3 | 3.125 | 255459 |
| 1725057600 | 3.29 | -0.03 | -0.90 | 3.32 | 3.38 | 3.27 | 201442 |
| 1724971200 | 3.32 | -0.09 | -2.64 | 3.42 | 3.43 | 3.31 | 111161 |
| 1724884800 | 3.41 | -0.05 | -1.45 | 3.46 | 3.48 | 3.37 | 165724 |
| 1724798400 | 3.46 | -0.07 | -1.98 | 3.53 | 3.53 | 3.38 | 152992 |
| 1724712000 | 3.53 | -0.07 | -1.94 | 3.58 | 3.675 | 3.51 | 260418 |
| 1724452800 | 3.6 | 0.02 | 0.56 | 3.61 | 3.72 | 3.5805 | 240020 |
| 1724366400 | 3.58 | -0.03 | -0.83 | 3.53 | 3.64 | 3.49 | 338218 |
| 1724280000 | 3.61 | 0.11 | 3.14 | 3.5 | 3.63 | 3.5 | 371948 |
| 1724193600 | 3.5 | -0.06 | -1.69 | 3.54 | 3.58 | 3.49 | 246627 |
| 1724107200 | 3.56 | 0.08 | 2.30 | 3.56 | 3.585 | 3.37 | 298223 |
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
