Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.86335403727 | 1.61 | 1.665 | 1.53 | 942453 | 1.59749143 | CS |
| 4 | -0.09 | -5.20231213873 | 1.73 | 1.765 | 1.53 | 741206 | 1.63204146 | CS |
| 12 | -0.66 | -28.6956521739 | 2.3 | 2.31 | 1.53 | 749749 | 1.81566942 | CS |
| 26 | -1.36 | -45.3333333333 | 3 | 3.225 | 1.53 | 805951 | 2.19703383 | CS |
| 52 | -1.05 | -39.0334572491 | 2.69 | 3.225 | 1.52 | 647729 | 2.23314967 | CS |
| 156 | -2.72 | -62.3853211009 | 4.36 | 4.49 | 1.14 | 577159 | 2.22140379 | CS |
| 260 | -12.36 | -88.2857142857 | 14 | 39.85 | 1.14 | 612205 | 4.72783632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 1.6399999 | 0.06 | 3.80 | 1.56 | 1.6399999 | 1.56 | 459209 |
| 1740699600 | 1.58 | -0.02 | -1.25 | 1.62 | 1.655 | 1.57 | 537463 |
| 1740613200 | 1.6 | -0.02 | -1.23 | 1.61 | 1.6399999 | 1.555 | 2076298 |
| 1740526800 | 1.62 | 0.06 | 3.85 | 1.59 | 1.62 | 1.565 | 550528 |
| 1740440400 | 1.56 | -0.05 | -3.11 | 1.62 | 1.62 | 1.53 | 551242 |
| 1740181200 | 1.61 | 0.01 | 0.63 | 1.61 | 1.665 | 1.58 | 996735 |
| 1740094800 | 1.6 | -0.06 | -3.61 | 1.6399999 | 1.65 | 1.59 | 495250 |
| 1740008400 | 1.66 | -0.04 | -2.35 | 1.69 | 1.705 | 1.6399999 | 511651 |
| 1739922000 | 1.7 | 0.05 | 3.03 | 1.68 | 1.72 | 1.6399999 | 618758 |
| 1739576400 | 1.65 | 0.04 | 2.48 | 1.6 | 1.66 | 1.6 | 625344 |
| 1739490000 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.58 | 538964 |
| 1739403600 | 1.62 | -0.02 | -1.22 | 1.6 | 1.6299999 | 1.54 | 1828707 |
| 1739317200 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.6699 | 1.6 | 604004 |
| 1739230800 | 1.66 | 0.01 | 0.61 | 1.66 | 1.68 | 1.6399999 | 387793 |
| 1738971600 | 1.65 | -0.09 | -5.17 | 1.7 | 1.74 | 1.6299999 | 596963 |
| 1738885200 | 1.74 | 0.06 | 3.57 | 1.7 | 1.76 | 1.68 | 398136 |
| 1738798800 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.68 | 1.595 | 1039079 |
| 1738712400 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.67 | 1.575 | 598062 |
| 1738626000 | 1.62 | -0.07 | -4.14 | 1.65 | 1.6801 | 1.61 | 600889 |
| 1738366800 | 1.69 | -0.06 | -3.43 | 1.75 | 1.7599 | 1.65 | 581234 |
| 1738280400 | 1.75 | 0 | 0.00 | 1.78 | 1.7956 | 1.73 | 420664 |
| 1738194000 | 1.75 | -0.01 | -0.57 | 1.78 | 1.78 | 1.7 | 779946 |
| 1738107600 | 1.76 | -0.04 | -2.22 | 1.79 | 1.79 | 1.74 | 273847 |
| 1738021200 | 1.8 | 0.06 | 3.45 | 1.75 | 1.86 | 1.75 | 733111 |
| 1737762000 | 1.74 | -0.02 | -1.14 | 1.78 | 1.79 | 1.735 | 252737 |
| 1737675600 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737589200 | 1.76 | -0.04 | -2.22 | 1.78 | 1.8 | 1.75 | 251315 |
| 1737502800 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.72 | 493852 |
| 1737157200 | 1.78 | -0.01 | -0.56 | 1.81 | 1.865 | 1.77 | 748044 |
| 1737070800 | 1.79 | -0.02 | -1.10 | 1.79 | 1.8 | 1.7 | 444054 |
| 1736984400 | 1.81 | 0.13 | 7.74 | 1.74 | 1.82 | 1.72 | 868720 |
| 1736898000 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.73 | 1.6299999 | 600298 |
| 1736811600 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.66 | 1.57 | 517998 |
| 1736552400 | 1.66 | -0.01 | -0.60 | 1.67 | 1.67 | 1.58 | 893789 |
| 1736379600 | 1.67 | -0.08 | -4.57 | 1.75 | 1.75 | 1.67 | 654534 |
| 1736293200 | 1.75 | -0.1 | -5.41 | 1.86 | 1.9 | 1.74 | 963997 |
| 1736206800 | 1.85 | -0.03 | -1.60 | 1.85 | 1.88 | 1.75 | 1181532 |
| 1735947600 | 1.88 | -0.07 | -3.59 | 1.99 | 1.99 | 1.87 | 926469 |
| 1735861200 | 1.95 | -0.09 | -4.41 | 2.06 | 2.08 | 1.92 | 1715032 |
| 1735688400 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.0852 | 1.96 | 795989 |
| 1735602000 | 2.0099999 | 0.08 | 4.15 | 1.94 | 2.07 | 1.9 | 1195419 |
| 1735342800 | 1.93 | 0.02 | 1.05 | 1.92 | 1.946 | 1.83 | 1109539 |
| 1735256400 | 1.91 | 0.02 | 1.06 | 1.89 | 1.925 | 1.8406 | 540968 |
| 1735077840 | 1.89 | 0 | 0.00 | 1.89 | 1.9 | 1.83 | 320663 |
| 1734997200 | 1.89 | -0.05 | -2.58 | 1.92 | 1.94 | 1.855 | 453027 |
| 1734738000 | 1.94 | 0.09 | 4.86 | 1.88 | 1.97 | 1.85 | 1146862 |
| 1734651600 | 1.85 | -0.12 | -6.09 | 1.99 | 2.0099999 | 1.83 | 1144395 |
| 1734565200 | 1.97 | -0.16 | -7.51 | 2.05 | 2.17 | 1.9502 | 1369943 |
| 1734478800 | 2.13 | 0.01 | 0.47 | 2.12 | 2.24 | 2.11 | 969105 |
| 1734392400 | 2.12 | 0.05 | 2.42 | 2.09 | 2.15 | 2.05 | 1128539 |
| 1734133200 | 2.07 | -0.03 | -1.43 | 2.09 | 2.11 | 2.05 | 946110 |
| 1734046800 | 2.1 | -0.03 | -1.41 | 2.13 | 2.17 | 2.085 | 540321 |
| 1733960400 | 2.13 | -0.01 | -0.47 | 2.14 | 2.18 | 2.1 | 471652 |
| 1733874000 | 2.14 | -0.05 | -2.28 | 2.19 | 2.22 | 2.13 | 560630 |
| 1733787600 | 2.19 | -0.06 | -2.67 | 2.25 | 2.31 | 2.165 | 865063 |
| 1733528400 | 2.25 | -0.02 | -0.88 | 2.3 | 2.305 | 2.205 | 531706 |
| 1733442000 | 2.27 | -0.01 | -0.44 | 2.3 | 2.37 | 2.24 | 634682 |
| 1733355600 | 2.2799999 | 0.07 | 3.17 | 2.25 | 2.335 | 2.235 | 1628326 |
| 1733269200 | 2.21 | -0.05 | -2.21 | 2.22 | 2.24 | 2.16 | 1273343 |
| 1733182800 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.305 | 2.21 | 764651 |
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
