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 | 0.75 | 58.59375 | 1.28 | 2.5 | 1.18 | 78290 | 2.06276197 | CS |
| 4 | 0.33 | 19.4117647059 | 1.7 | 2.5 | 1.18 | 33880 | 1.84845225 | CS |
| 12 | -0.41 | -16.8032786885 | 2.44 | 2.84 | 1.18 | 15490 | 1.99719301 | CS |
| 26 | -0.57 | -21.9230769231 | 2.6 | 3.2 | 1.18 | 11260 | 2.24293547 | CS |
| 52 | -0.37 | -15.4166666667 | 2.4 | 3.3333 | 1.18 | 12595 | 2.39922301 | CS |
| 156 | -68.43 | -97.1189327278 | 70.46 | 125.58 | 1.1704 | 160920 | 27.64521551 | CS |
| 260 | -127.97 | -98.4384615385 | 130 | 167.31 | 1.1704 | 168046 | 32.7433411 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.0299999 | 0.27 | 15.34 | 1.648 | 2.05 | 1.6097 | 23920 |
| 1734651600 | 1.76 | -0.09 | -4.86 | 1.78 | 1.8647 | 1.68 | 22650 |
| 1734565200 | 1.85 | -0.38 | -17.04 | 2.23 | 2.23 | 1.82 | 26643 |
| 1734478800 | 2.23 | 0.03 | 1.36 | 2.32 | 2.5 | 2.0365 | 75113 |
| 1734392400 | 2.2 | 0.92 | 71.92 | 1.3615 | 2.2 | 1.35 | 205588 |
| 1734133200 | 1.2797 | 0 | 0.05 | 1.25 | 1.3575 | 1.18 | 39559 |
| 1734046800 | 1.279 | -0.05 | -3.83 | 1.35 | 1.3803 | 1.2 | 14514 |
| 1733960400 | 1.33 | -0.01 | -0.75 | 1.275 | 1.3922 | 1.252 | 8193 |
| 1733874000 | 1.34 | -0.01 | -0.81 | 1.4 | 1.4 | 1.25 | 32308 |
| 1733787600 | 1.351 | -0.09 | -6.18 | 1.4101 | 1.44 | 1.35 | 34363 |
| 1733528400 | 1.44 | -0.09 | -6.18 | 1.51 | 1.51 | 1.35 | 41234 |
| 1733442000 | 1.5348 | -0.09 | -5.26 | 1.6299999 | 1.7304 | 1.5 | 13839 |
| 1733355600 | 1.62 | -0.11 | -6.09 | 1.71 | 1.7101 | 1.53 | 21943 |
| 1733269200 | 1.725 | -0.13 | -6.86 | 1.96 | 2.0099 | 1.7 | 19956 |
| 1733182800 | 1.8521 | 0.1 | 5.83 | 1.78 | 1.8521 | 1.7322 | 7883 |
| 1732917840 | 1.75 | 0.01 | 0.86 | 1.7996 | 1.8 | 1.7193 | 3642 |
| 1732750800 | 1.735 | 0.01 | 0.29 | 1.749 | 1.798 | 1.735 | 16183 |
| 1732664400 | 1.73 | 0.06 | 3.59 | 1.6661 | 1.75 | 1.6661 | 11196 |
| 1732578000 | 1.67 | 0 | 0.00 | 1.7839 | 1.7839 | 1.65 | 7854 |
| 1732318800 | 1.67 | -0.08 | -4.57 | 1.71 | 1.7816 | 1.62 | 14255 |
| 1732232400 | 1.75 | 0.04 | 2.34 | 1.76 | 1.835 | 1.62 | 24025 |
| 1732146000 | 1.71 | -0.09 | -5.00 | 1.9 | 1.9 | 1.71 | 10325 |
| 1732059600 | 1.8 | -0.26 | -12.63 | 2.09 | 2.09 | 1.8 | 12408 |
| 1731973200 | 2.0601 | -0.19 | -8.44 | 2.25 | 2.2622 | 2.0099999 | 27310 |
| 1731714000 | 2.25 | -0.08 | -3.43 | 2.33 | 2.34 | 2.14 | 12564 |
| 1731627600 | 2.33 | -0.01 | -0.32 | 2.2334 | 2.37 | 2.2 | 7654 |
| 1731541200 | 2.3375 | -0.01 | -0.53 | 2.42 | 2.42 | 2.31 | 6258 |
| 1731454800 | 2.35 | -0.05 | -2.08 | 2.42 | 2.42 | 2.3 | 3687 |
| 1731368400 | 2.4 | -0.07 | -2.83 | 2.33 | 2.5 | 2.33 | 5262 |
| 1731109200 | 2.47 | -0.04 | -1.59 | 2.47 | 2.5 | 2.41 | 4354 |
| 1731022800 | 2.5099999 | 0.02 | 0.75 | 2.21 | 2.536 | 2.21 | 2839 |
| 1730936400 | 2.4912 | 0.08 | 3.37 | 2.4101 | 2.4912 | 2.31 | 5263 |
| 1730850000 | 2.41 | -0.04 | -1.63 | 2.5 | 2.5 | 2.3601 | 6619 |
| 1730763600 | 2.45 | -0.03 | -1.05 | 2.48 | 2.5299999 | 2.310436 | 4192 |
| 1730500800 | 2.476 | -0.02 | -0.96 | 2.54 | 2.54 | 2.47 | 4007 |
| 1730414400 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5335 | 2.47 | 3368 |
| 1730328000 | 2.52 | -0.03 | -1.25 | 2.55 | 2.55 | 2.4872 | 4290 |
| 1730241600 | 2.552 | 0.03 | 1.27 | 2.4912 | 2.5677 | 2.47 | 6688 |
| 1730155200 | 2.52 | -0.01 | -0.40 | 2.5713 | 2.5739 | 2.52 | 2611 |
| 1729896000 | 2.5299999 | 0.06 | 2.43 | 2.49 | 2.55 | 2.49 | 2698 |
| 1729809600 | 2.47 | -0.06 | -2.37 | 2.58 | 2.58 | 2.47 | 3376 |
| 1729723200 | 2.5299999 | 0 | 0.00 | 2.58 | 2.58 | 2.5299999 | 1811 |
| 1729636800 | 2.5299999 | -0.04 | -1.36 | 2.55 | 2.56 | 2.47 | 3439 |
| 1729550400 | 2.565 | -0.01 | -0.19 | 2.64 | 2.64 | 2.56 | 1285 |
| 1729291200 | 2.57 | 0.04 | 1.58 | 2.5099999 | 2.65 | 2.5099999 | 1996 |
| 1729204800 | 2.5299999 | -0.12 | -4.53 | 2.74 | 2.74 | 2.5099999 | 5600 |
| 1729118400 | 2.65 | -0.1 | -3.75 | 2.84 | 2.84 | 2.65 | 7600 |
| 1729032000 | 2.7533 | -0.06 | -2.02 | 2.75 | 2.82 | 2.62 | 5205 |
| 1728945600 | 2.81 | 0.12 | 4.47 | 2.68 | 2.84 | 2.63 | 12084 |
| 1728686400 | 2.6898 | -0.04 | -1.47 | 2.66 | 2.83 | 2.66 | 3180 |
| 1728600000 | 2.73 | 0.01 | 0.37 | 2.7 | 2.73 | 2.6501 | 639 |
| 1728513600 | 2.72 | -0.09 | -3.20 | 2.71 | 2.72 | 2.6 | 3120 |
| 1728427200 | 2.81 | 0.14 | 5.29 | 2.69 | 2.81 | 2.68 | 1879 |
| 1728340800 | 2.6689 | -0.11 | -4.00 | 2.64 | 2.685 | 2.52 | 8308 |
| 1728081600 | 2.7799999 | 0.26 | 10.34 | 2.65 | 2.8031 | 2.6201 | 14510 |
| 1727995200 | 2.5195 | -0.05 | -1.96 | 2.6 | 2.6838 | 2.5118999 | 4204 |
| 1727908800 | 2.57 | 0.01 | 0.39 | 2.4958 | 2.7501 | 2.4958 | 14258 |
| 1727822400 | 2.56 | 0.06 | 2.40 | 2.5 | 2.56 | 2.5 | 3226 |
| 1727735520 | 2.5 | 0.11 | 4.60 | 2.41 | 2.5 | 2.4001 | 7462 |
| 1727476800 | 2.39 | -0.02 | -0.83 | 2.44 | 2.44 | 2.17 | 5108 |
| 1727390400 | 2.41 | -0.03 | -1.12 | 2.5 | 2.9164 | 2.31 | 12151 |
| 1727304000 | 2.4373999 | 0.3 | 13.90 | 2.19 | 2.44 | 2.17 | 8444 |
| 1727217600 | 2.14 | -0.06 | -2.73 | 2.14 | 2.15 | 2.13 | 2496 |
| 1727131200 | 2.2 | 0.06 | 2.80 | 2.2 | 2.2 | 2.1494 | 1721 |
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
