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 | -0.485 | -13.8176638177 | 3.51 | 3.54 | 3.01 | 6526765 | 3.1637456 | CS |
| 4 | 0.015 | 0.498338870432 | 3.01 | 3.6 | 2.92 | 5073829 | 3.24379538 | CS |
| 12 | -1.155 | -27.6315789474 | 4.18 | 4.5 | 2.88 | 6039478 | 3.61684314 | CS |
| 26 | 0.185 | 6.51408450704 | 2.84 | 5.2 | 2.02 | 6536057 | 3.36121796 | CS |
| 52 | -1.61 | -34.7357065804 | 4.635 | 7.71 | 2.02 | 5576224 | 3.80846658 | CS |
| 156 | -23.305 | -88.5112039499 | 26.33 | 40.39 | 2.02 | 3599090 | 12.74478406 | CS |
| 260 | -0.855 | -22.0360824742 | 3.88 | 41.56 | 1.92 | 3572429 | 14.92626413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 3.15 | 0.04 | 1.29 | 3.17 | 3.32 | 3.13 | 6582933 |
| 1737675600 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1737589200 | 3.11 | -0.09 | -2.81 | 3.22 | 3.2599999 | 3.08 | 4230281 |
| 1737502800 | 3.2 | -0.29 | -8.31 | 3.51 | 3.54 | 3.11 | 8767082 |
| 1737157200 | 3.49 | 0.05 | 1.45 | 3.42 | 3.54 | 3.42 | 4945313 |
| 1737070800 | 3.44 | 0.05 | 1.47 | 3.41 | 3.485 | 3.325 | 4146466 |
| 1736984400 | 3.39 | 0.11 | 3.35 | 3.33 | 3.4288 | 3.27 | 5036817 |
| 1736898000 | 3.2799999 | 0.08 | 2.50 | 3.27 | 3.375 | 3.17 | 4197014 |
| 1736811600 | 3.2 | 0.06 | 1.91 | 3.11 | 3.21 | 3.04 | 4236074 |
| 1736552400 | 3.14 | -0.15 | -4.56 | 3.21 | 3.25 | 3.035 | 4669947 |
| 1736379600 | 3.29 | -0.14 | -4.08 | 3.36 | 3.39 | 3.2138 | 4397826 |
| 1736293200 | 3.43 | 0.02 | 0.59 | 3.55 | 3.6 | 3.38 | 6296961 |
| 1736206800 | 3.41 | 0.24 | 7.57 | 3.23 | 3.495 | 3.23 | 7026263 |
| 1735947600 | 3.17 | 0.11 | 3.59 | 3.07 | 3.2 | 3.04 | 4193968 |
| 1735861200 | 3.06 | 0.09 | 3.03 | 3 | 3.17 | 3 | 3996264 |
| 1735688400 | 2.97 | -0.03 | -1.00 | 3.0099999 | 3.1 | 2.96 | 3977676 |
| 1735602000 | 3 | -0.09 | -2.91 | 3.0099999 | 3.049 | 2.92 | 4480375 |
| 1735342800 | 3.09 | -0.07 | -2.22 | 3.15 | 3.2585 | 3.05 | 5648628 |
| 1735256400 | 3.16 | 0 | 0.00 | 3.16 | 3.19 | 3.08 | 3178535 |
| 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 | 2.9669 | 8089409 |
| 1734738000 | 2.97 | 0.03 | 1.02 | 2.9 | 3.0599 | 2.88 | 4484911 |
| 1734651600 | 2.94 | 0.01 | 0.34 | 2.99 | 3.06 | 2.9 | 4412854 |
| 1734565200 | 2.93 | -0.2 | -6.39 | 3.12 | 3.145 | 2.9 | 7123173 |
| 1734478800 | 3.13 | -0.11 | -3.40 | 3.21 | 3.25 | 3.11 | 4231293 |
| 1734392400 | 3.24 | -0.01 | -0.31 | 3.25 | 3.29 | 3.2 | 3531808 |
| 1734133200 | 3.25 | -0.07 | -2.11 | 3.3 | 3.315 | 3.16 | 3984624 |
| 1734046800 | 3.32 | -0.05 | -1.48 | 3.33 | 3.4 | 3.2 | 5124586 |
| 1733960400 | 3.37 | -0.21 | -5.87 | 3.61 | 3.63 | 3.36 | 4971779 |
| 1733874000 | 3.58 | -0.04 | -1.10 | 3.58 | 3.65 | 3.51 | 3955238 |
| 1733787600 | 3.62 | 0.14 | 4.02 | 3.59 | 3.755 | 3.56 | 5640913 |
| 1733528400 | 3.48 | -0.05 | -1.42 | 3.57 | 3.64 | 3.435 | 4644588 |
| 1733442000 | 3.53 | -0.14 | -3.81 | 3.69 | 3.72 | 3.5 | 6297643 |
| 1733355600 | 3.67 | -0.21 | -5.41 | 3.89 | 3.91 | 3.61 | 8886796 |
| 1733269200 | 3.88 | -0.07 | -1.77 | 3.95 | 4.01 | 3.87 | 3877355 |
| 1733182800 | 3.95 | -0.04 | -1.00 | 4 | 4.03 | 3.85 | 4454443 |
| 1732917840 | 3.99 | 0.04 | 1.01 | 3.98 | 4.16 | 3.96 | 4551842 |
| 1732750800 | 3.95 | 0.05 | 1.28 | 3.91 | 4.1 | 3.9 | 5286915 |
| 1732664400 | 3.9 | -0.14 | -3.47 | 3.99 | 4 | 3.83 | 4697013 |
| 1732578000 | 4.04 | 0.07 | 1.76 | 4.03 | 4.15 | 3.91 | 5656826 |
| 1732318800 | 3.97 | 0.09 | 2.32 | 3.82 | 4 | 3.78 | 4814909 |
| 1732232400 | 3.88 | 0.23 | 6.30 | 3.66 | 3.94 | 3.65 | 6399454 |
| 1732146000 | 3.65 | -0.09 | -2.41 | 3.73 | 3.75 | 3.58 | 4169120 |
| 1732059600 | 3.74 | 0.12 | 3.31 | 3.6 | 3.81 | 3.56 | 5274237 |
| 1731973200 | 3.62 | -0.1 | -2.69 | 3.74 | 3.77 | 3.59 | 5159941 |
| 1731714000 | 3.72 | -0.15 | -3.88 | 3.91 | 3.94 | 3.61 | 8523374 |
| 1731627600 | 3.87 | -0.35 | -8.29 | 4.24 | 4.29 | 3.84 | 9683992 |
| 1731541200 | 4.22 | 0.13 | 3.18 | 4.2 | 4.5 | 4.175 | 13583044 |
| 1731454800 | 4.09 | -0.14 | -3.31 | 4.2 | 4.45 | 4.05 | 10678593 |
| 1731368400 | 4.23 | 0.31 | 7.91 | 3.88 | 4.23 | 3.73 | 12132095 |
| 1731109200 | 3.92 | -0.17 | -4.16 | 4.08 | 4.08 | 3.76 | 9660368 |
| 1731022800 | 4.09 | 0.14 | 3.54 | 3.96 | 4.29 | 3.9 | 8384513 |
| 1730936400 | 3.95 | -0.22 | -5.28 | 4 | 4.12 | 3.75 | 12890759 |
| 1730850000 | 4.17 | -0.03 | -0.71 | 4.23 | 4.28 | 4.05 | 7942699 |
| 1730763600 | 4.2 | -0.07 | -1.64 | 4.18 | 4.41 | 4.015 | 9590856 |
| 1730500800 | 4.2699999 | 0.19 | 4.66 | 4.23 | 4.49 | 4.1405 | 12049559 |
| 1730414400 | 4.08 | -0.03 | -0.73 | 4.0599999 | 4.26 | 3.9 | 9737922 |
| 1730328000 | 4.11 | -0.4 | -8.87 | 4.5 | 4.515 | 4.04 | 16731222 |
| 1730241600 | 4.51 | 0.37 | 8.94 | 4.54 | 5.2 | 4.25 | 45393577 |
| 1730155200 | 4.14 | 0.46 | 12.50 | 3.79 | 4.25 | 3.675 | 23798847 |
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
