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 | -0.04 | -1.246105919 | 3.21 | 3.29 | 2.88 | 5668328 | 3.03624797 | CS |
| 4 | -0.82 | -20.5513784461 | 3.99 | 4.16 | 2.88 | 5170904 | 3.45867219 | CS |
| 12 | 0.47 | 17.4074074074 | 2.7 | 5.2 | 2.47 | 9543518 | 3.61724766 | CS |
| 26 | 0.32 | 11.2280701754 | 2.85 | 5.2 | 2.02 | 6365736 | 3.30716572 | CS |
| 52 | -3.36 | -51.4548238897 | 6.53 | 7.71 | 2.02 | 5360683 | 3.92285807 | CS |
| 156 | -26.16 | -89.1919536311 | 29.33 | 40.39 | 2.02 | 3579197 | 13.60975214 | CS |
| 260 | 0.03 | 0.955414012739 | 3.14 | 41.56 | 1.92 | 3498880 | 15.1544391 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.16 | -0.01 | -0.32 | 3.17 | 3.29 | 3.13 | 3331416 |
| 1734997200 | 3.17 | 0.2 | 6.73 | 3.0099999 | 3.23 | 2.985 | 7937172 |
| 1734738000 | 2.97 | 0.03 | 1.02 | 2.9 | 3.0599 | 2.88 | 4290029 |
| 1734651600 | 2.94 | 0.01 | 0.34 | 3.02 | 3.06 | 2.9 | 4262022 |
| 1734565200 | 2.93 | -0.2 | -6.39 | 3.12 | 3.145 | 2.9 | 7038170 |
| 1734478800 | 3.13 | -0.11 | -3.40 | 3.21 | 3.25 | 3.11 | 4185259 |
| 1734392400 | 3.24 | -0.01 | -0.31 | 3.225 | 3.29 | 3.2 | 3405555 |
| 1734133200 | 3.25 | -0.07 | -2.11 | 3.275 | 3.315 | 3.16 | 3905846 |
| 1734046800 | 3.32 | -0.05 | -1.48 | 3.24 | 3.4 | 3.2 | 4782444 |
| 1733960400 | 3.37 | -0.21 | -5.87 | 3.605 | 3.61 | 3.36 | 4880170 |
| 1733874000 | 3.58 | -0.04 | -1.10 | 3.55 | 3.65 | 3.51 | 3833701 |
| 1733787600 | 3.62 | 0.14 | 4.02 | 3.58 | 3.755 | 3.5705 | 5315541 |
| 1733528400 | 3.48 | -0.05 | -1.42 | 3.575 | 3.64 | 3.435 | 4600254 |
| 1733442000 | 3.53 | -0.14 | -3.81 | 3.69 | 3.708 | 3.5 | 6166908 |
| 1733355600 | 3.67 | -0.21 | -5.41 | 3.875 | 3.89 | 3.61 | 8755016 |
| 1733269200 | 3.88 | -0.07 | -1.77 | 3.9408 | 4.01 | 3.87 | 3799176 |
| 1733182800 | 3.95 | -0.04 | -1.00 | 4 | 4.03 | 3.85 | 4268971 |
| 1732917840 | 3.99 | 0.04 | 1.01 | 3.9799 | 4.16 | 3.96 | 4503506 |
| 1732750800 | 3.95 | 0.05 | 1.28 | 3.94 | 4.1 | 3.92 | 5223053 |
| 1732664400 | 3.9 | -0.14 | -3.47 | 3.99 | 4 | 3.83 | 4536961 |
| 1732578000 | 4.04 | 0.07 | 1.76 | 4.13 | 4.15 | 3.91 | 5476673 |
| 1732318800 | 3.97 | 0.09 | 2.32 | 3.93 | 4 | 3.83 | 4522262 |
| 1732232400 | 3.88 | 0.23 | 6.30 | 3.67 | 3.94 | 3.66 | 6312509 |
| 1732146000 | 3.65 | -0.09 | -2.41 | 3.73 | 3.75 | 3.58 | 4105021 |
| 1732059600 | 3.74 | 0.12 | 3.31 | 3.6001 | 3.81 | 3.6001 | 5111707 |
| 1731973200 | 3.62 | -0.1 | -2.69 | 3.725 | 3.77 | 3.59 | 5032434 |
| 1731714000 | 3.72 | -0.15 | -3.88 | 3.91 | 3.91 | 3.61 | 8108671 |
| 1731627600 | 3.87 | -0.35 | -8.29 | 4.22 | 4.22 | 3.84 | 9377446 |
| 1731541200 | 4.22 | 0.13 | 3.18 | 4.2 | 4.5 | 4.175 | 12959120 |
| 1731454800 | 4.09 | -0.14 | -3.31 | 4.2 | 4.45 | 4.05 | 10184455 |
| 1731368400 | 4.23 | 0.31 | 7.91 | 3.88 | 4.23 | 3.73 | 11747554 |
| 1731109200 | 3.92 | -0.17 | -4.16 | 4.08 | 4.08 | 3.76 | 9645093 |
| 1731022800 | 4.09 | 0.14 | 3.54 | 3.96 | 4.29 | 3.9 | 8145954 |
| 1730936400 | 3.95 | -0.22 | -5.28 | 4.0679999 | 4.12 | 3.75 | 13050243 |
| 1730850000 | 4.17 | -0.03 | -0.71 | 4.23 | 4.28 | 4.05 | 7842748 |
| 1730763600 | 4.2 | -0.07 | -1.64 | 4.18 | 4.41 | 4.015 | 9358517 |
| 1730500800 | 4.2699999 | 0.19 | 4.66 | 4.23 | 4.49 | 4.1405 | 11552194 |
| 1730414400 | 4.08 | -0.03 | -0.73 | 4.0599999 | 4.26 | 3.9 | 9380785 |
| 1730328000 | 4.11 | -0.4 | -8.87 | 4.346 | 4.44 | 4.04 | 15951546 |
| 1730241600 | 4.51 | 0.37 | 8.94 | 4.54 | 5.2 | 4.25 | 44185048 |
| 1730155200 | 4.14 | 0.46 | 12.50 | 3.79 | 4.25 | 3.79 | 21452283 |
| 1729896000 | 3.68 | 0.27 | 7.92 | 3.45 | 3.72 | 3.43 | 14752133 |
| 1729809600 | 3.41 | 0.23 | 7.23 | 3.315 | 3.52 | 3.3012 | 12835691 |
| 1729723200 | 3.18 | -0.15 | -4.50 | 3.29 | 3.29 | 3.1 | 9852731 |
| 1729636800 | 3.33 | 0.32 | 10.63 | 3 | 3.36 | 3 | 15515851 |
| 1729550400 | 3.0099999 | -0.13 | -4.14 | 3.12 | 3.14 | 2.89 | 13057109 |
| 1729291200 | 3.14 | -0.1 | -3.09 | 3.2799999 | 3.33 | 3.05 | 14921386 |
| 1729204800 | 3.24 | -0.05 | -1.52 | 3.58 | 3.66 | 3.075 | 31989799 |
| 1729118400 | 3.29 | 0.62 | 23.22 | 3.13 | 3.418 | 2.81 | 41542779 |
| 1729032000 | 2.67 | -0.14 | -4.98 | 2.8 | 2.82 | 2.66 | 4452628 |
| 1728945600 | 2.81 | -0.09 | -3.10 | 2.88 | 2.88 | 2.72 | 5949350 |
| 1728686400 | 2.9 | 0.23 | 8.61 | 2.67 | 2.94 | 2.67 | 7239022 |
| 1728600000 | 2.67 | -0.02 | -0.74 | 2.7 | 2.71 | 2.62 | 3384735 |
| 1728513600 | 2.69 | -0.02 | -0.74 | 2.8 | 2.82 | 2.67 | 6524838 |
| 1728427200 | 2.71 | -0.23 | -7.82 | 3 | 3 | 2.64 | 8103590 |
| 1728340800 | 2.94 | 0.24 | 8.89 | 2.86 | 3.07 | 2.7799999 | 12301276 |
| 1728081600 | 2.7 | 0.18 | 7.14 | 2.63 | 2.7097 | 2.56 | 6348322 |
| 1727995200 | 2.52 | -0.07 | -2.70 | 2.5200999 | 2.54 | 2.47 | 3255785 |
| 1727908800 | 2.59 | 0.02 | 0.78 | 2.525 | 2.67 | 2.5099999 | 3127278 |
| 1727822400 | 2.57 | -0.13 | -4.81 | 2.7 | 2.7599999 | 2.5299999 | 3597385 |
| 1727735520 | 2.7 | 0.04 | 1.50 | 2.7599999 | 2.83 | 2.64 | 3811529 |
| 1727476800 | 2.66 | -0.06 | -2.21 | 2.75 | 2.805 | 2.63 | 4031209 |
| 1727390400 | 2.72 | 0.31 | 12.86 | 2.49 | 2.72 | 2.48 | 6068442 |
| 1727304000 | 2.41 | -0.05 | -2.03 | 2.46 | 2.485 | 2.41 | 2655873 |
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
