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 | -0.08 | -2.10526315789 | 3.8 | 3.8 | 3.625 | 10268982 | 3.74056313 | CS |
| 4 | -0.56 | -13.0841121495 | 4.28 | 4.3 | 3.625 | 12579193 | 3.94701297 | CS |
| 12 | -1.805 | -32.6696832579 | 5.525 | 5.55 | 3.625 | 11775114 | 4.36667574 | CS |
| 26 | -0.57 | -13.2867132867 | 4.29 | 6.55 | 3.625 | 12139855 | 4.73437238 | CS |
| 52 | -1.21 | -24.5436105477 | 4.93 | 6.55 | 2.92 | 16144220 | 4.43094197 | CS |
| 156 | -19.77 | -84.1634738186 | 23.49 | 24.13 | 2.92 | 13096169 | 8.0771926 | CS |
| 260 | -17.1 | -82.1325648415 | 20.82 | 25.5 | 2.92 | 9489448 | 10.18910259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 3.72 | -0.01 | -0.27 | 3.66 | 3.74 | 3.625 | 14544219 |
| 1735342800 | 3.73 | -0.03 | -0.80 | 3.71 | 3.78 | 3.685 | 9788322 |
| 1735256400 | 3.76 | -0.01 | -0.27 | 3.73 | 3.76 | 3.66 | 11075172 |
| 1735077840 | 3.77 | -0.06 | -1.57 | 3.8 | 3.8 | 3.71 | 6111824 |
| 1734997200 | 3.83 | -0.03 | -0.78 | 3.84 | 3.9 | 3.72 | 13383793 |
| 1734738000 | 3.86 | 0.1 | 2.66 | 3.73 | 3.89 | 3.72 | 22915082 |
| 1734651600 | 3.76 | -0.16 | -4.08 | 3.95 | 3.975 | 3.76 | 18506111 |
| 1734565200 | 3.92 | -0.05 | -1.26 | 3.94 | 4.15 | 3.91 | 20310177 |
| 1734478800 | 3.97 | 0.07 | 1.79 | 3.87 | 3.99 | 3.81 | 14054438 |
| 1734392400 | 3.9 | -0.08 | -2.01 | 3.96 | 3.96 | 3.87 | 15331119 |
| 1734133200 | 3.98 | -0.06 | -1.49 | 3.97 | 4.01 | 3.83 | 11975766 |
| 1734046800 | 4.04 | -0.07 | -1.70 | 4.05 | 4.09 | 3.96 | 11936670 |
| 1733960400 | 4.11 | 0.01 | 0.24 | 4.12 | 4.195 | 4.08 | 14496615 |
| 1733874000 | 4.1 | -0.08 | -1.91 | 4.17 | 4.21 | 4.09 | 9950140 |
| 1733787600 | 4.18 | 0.04 | 0.97 | 4.17 | 4.24 | 4.1298 | 11825422 |
| 1733528400 | 4.14 | 0 | 0.00 | 4.19 | 4.24 | 4.03 | 11354335 |
| 1733442000 | 4.14 | -0.06 | -1.43 | 4.21 | 4.23 | 4.13 | 8962141 |
| 1733355600 | 4.2 | -0.04 | -0.94 | 4.26 | 4.285 | 4.2 | 8011648 |
| 1733269200 | 4.24 | -0.04 | -0.93 | 4.28 | 4.3 | 4.22 | 8936079 |
| 1733182800 | 4.28 | -0.11 | -2.51 | 4.35 | 4.35 | 4.2 | 13769814 |
| 1732917840 | 4.39 | 0.06 | 1.39 | 4.3 | 4.41 | 4.28 | 7337961 |
| 1732750800 | 4.33 | 0.07 | 1.64 | 4.3099999 | 4.36 | 4.225 | 9086272 |
| 1732664400 | 4.26 | -0.22 | -4.91 | 4.48 | 4.48 | 4.21 | 15391919 |
| 1732578000 | 4.48 | 0.17 | 3.94 | 4.35 | 4.61 | 4.35 | 16183183 |
| 1732318800 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.38 | 4.23 | 9835030 |
| 1732232400 | 4.24 | -0.02 | -0.47 | 4.21 | 4.36 | 4.19 | 10853412 |
| 1732146000 | 4.26 | -0.07 | -1.62 | 4.28 | 4.3099999 | 4.12 | 11413329 |
| 1732059600 | 4.33 | 0.12 | 2.85 | 4.21 | 4.365 | 4.18 | 10926371 |
| 1731973200 | 4.21 | -0.1 | -2.32 | 4.3099999 | 4.3099999 | 4.19 | 9415139 |
| 1731714000 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.38 | 4.2699999 | 6831538 |
| 1731627600 | 4.28 | -0.12 | -2.73 | 4.42 | 4.4201 | 4.28 | 10560120 |
| 1731541200 | 4.4 | 0.05 | 1.15 | 4.35 | 4.465 | 4.32 | 10947130 |
| 1731454800 | 4.35 | -0.18 | -3.97 | 4.5 | 4.5 | 4.3099999 | 12500289 |
| 1731368400 | 4.53 | -0.38 | -7.74 | 4.94 | 4.95 | 4.51 | 14792984 |
| 1731109200 | 4.91 | 0.37 | 8.15 | 4.65 | 4.9893 | 4.61 | 20586168 |
| 1731022800 | 4.54 | -0.05 | -1.09 | 4.38 | 4.65 | 4.165 | 28736802 |
| 1730936400 | 4.59 | 0.03 | 0.66 | 4.58 | 4.68 | 4.44 | 11727482 |
| 1730850000 | 4.5599999 | -0.07 | -1.51 | 4.6 | 4.615 | 4.46 | 7822316 |
| 1730763600 | 4.63 | 0.12 | 2.66 | 4.51 | 4.65 | 4.48 | 7155420 |
| 1730500800 | 4.51 | -0.12 | -2.59 | 4.66 | 4.68 | 4.5 | 9568599 |
| 1730414400 | 4.63 | -0.08 | -1.70 | 4.72 | 4.765 | 4.6 | 7412158 |
| 1730328000 | 4.71 | 0.05 | 1.07 | 4.62 | 4.78 | 4.6 | 6515676 |
| 1730241600 | 4.66 | 0 | 0.00 | 4.65 | 4.69 | 4.5199999 | 10841228 |
| 1730155200 | 4.66 | 0.04 | 0.87 | 4.67 | 4.69 | 4.57 | 7478502 |
| 1729896000 | 4.62 | -0.31 | -6.29 | 4.93 | 5.03 | 4.6 | 9974378 |
| 1729809600 | 4.93 | 0.21 | 4.45 | 4.75 | 4.9687 | 4.74 | 12341832 |
| 1729723200 | 4.72 | 0.01 | 0.21 | 4.7 | 4.74 | 4.62 | 6254056 |
| 1729636800 | 4.71 | -0.02 | -0.42 | 4.74 | 4.7699999 | 4.68 | 4637498 |
| 1729550400 | 4.73 | -0.26 | -5.21 | 4.96 | 4.965 | 4.72 | 8104615 |
| 1729291200 | 4.99 | 0.28 | 5.94 | 4.73 | 5.03 | 4.68 | 12143553 |
| 1729204800 | 4.71 | -0.02 | -0.42 | 4.68 | 4.74 | 4.635 | 7672265 |
| 1729118400 | 4.73 | 0.04 | 0.85 | 4.72 | 4.8099999 | 4.65 | 10281089 |
| 1729032000 | 4.69 | 0.16 | 3.53 | 4.57 | 4.7575 | 4.474 | 16429751 |
| 1728945600 | 4.53 | -0.22 | -4.63 | 4.69 | 4.72 | 4.43 | 23966702 |
| 1728686400 | 4.75 | -0.2 | -4.04 | 4.91 | 4.965 | 4.74 | 12658855 |
| 1728600000 | 4.95 | -0.21 | -4.07 | 5.13 | 5.16 | 4.8099999 | 18387715 |
| 1728513600 | 5.16 | -0.32 | -5.84 | 5.46 | 5.5 | 5.13 | 14120304 |
| 1728427200 | 5.48 | -0.09 | -1.62 | 5.5599999 | 5.6 | 5.43 | 6748209 |
| 1728340800 | 5.57 | -0.15 | -2.62 | 5.72 | 5.745 | 5.55 | 4715085 |
| 1728081600 | 5.72 | 0.04 | 0.70 | 5.67 | 5.76 | 5.61 | 7409169 |
| 1727995200 | 5.68 | 0.12 | 2.16 | 5.54 | 5.69 | 5.46 | 7139549 |
| 1727908800 | 5.5599999 | -0.21 | -3.64 | 5.72 | 5.735 | 5.55 | 8571991 |
| 1727822400 | 5.7699999 | -0.08 | -1.37 | 5.86 | 5.905 | 5.72 | 6527018 |
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
