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 | -0.015 | -0.646551724138 | 2.32 | 2.52 | 2.08 | 36355 | 2.20893004 | CS |
| 4 | -0.115 | -4.7520661157 | 2.42 | 3.04 | 2.08 | 45583 | 2.52756775 | CS |
| 12 | 0.995 | 75.9541984733 | 1.31 | 4.98 | 0.8651 | 139188 | 3.02747806 | CS |
| 26 | -0.045 | -1.91489361702 | 2.35 | 4.98 | 0.8651 | 70077 | 2.92579476 | CS |
| 52 | -0.815 | -26.1217948718 | 3.12 | 4.98 | 0.8651 | 45906 | 2.81748939 | CS |
| 156 | -22.695 | -90.78 | 25 | 28.3 | 0.8651 | 555297 | 16.07459703 | CS |
| 260 | -97.695 | -97.695 | 100 | 288 | 0.8651 | 650868 | 68.18349423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 2.305 | 0.09 | 3.83 | 2.21 | 2.33 | 2.21 | 10527 |
| 1732232400 | 2.22 | 0.06 | 2.78 | 2.16 | 2.3 | 2.16 | 15821 |
| 1732146000 | 2.16 | -0.04 | -1.82 | 2.2 | 2.52 | 2.1 | 53743 |
| 1732059600 | 2.2 | 0.05 | 2.33 | 2.12 | 2.201 | 2.12 | 21261 |
| 1731973200 | 2.15 | -0.17 | -7.33 | 2.29 | 2.29 | 2.08 | 43866 |
| 1731714000 | 2.32 | -0.02 | -0.85 | 2.32 | 2.35 | 2.14 | 47082 |
| 1731627600 | 2.34 | -0.16 | -6.40 | 2.75 | 2.75 | 2.24 | 69331 |
| 1731541200 | 2.5 | -0.11 | -4.21 | 2.54 | 2.615 | 2.5 | 37773 |
| 1731454800 | 2.61 | -0.06 | -2.25 | 2.5099999 | 2.6199 | 2.49 | 26084 |
| 1731368400 | 2.67 | 0.02 | 0.75 | 2.73 | 2.73 | 2.37 | 68838 |
| 1731109200 | 2.65 | -0.29 | -9.86 | 2.73 | 2.8 | 2.55 | 47736 |
| 1731022800 | 2.94 | 0.43 | 17.13 | 2.52 | 3.04 | 2.52 | 120299 |
| 1730936400 | 2.5099999 | 0.04 | 1.62 | 2.57 | 2.57 | 2.4 | 46429 |
| 1730850000 | 2.47 | -0.08 | -3.14 | 2.54 | 2.75 | 2.4 | 57644 |
| 1730763600 | 2.55 | -0.08 | -2.93 | 2.52 | 2.59 | 2.5 | 22687 |
| 1730500800 | 2.6269999 | 0.03 | 1.16 | 2.56 | 2.63 | 2.49 | 24073 |
| 1730414400 | 2.597 | 0.01 | 0.27 | 2.68 | 2.68 | 2.34 | 31794 |
| 1730328000 | 2.59 | 0.07 | 2.78 | 2.52 | 2.77 | 2.5099999 | 58871 |
| 1730241600 | 2.52 | -0.1 | -3.82 | 2.57 | 2.6 | 2.43 | 49603 |
| 1730155200 | 2.62 | 0.17 | 6.72 | 2.42 | 2.6399 | 2.42 | 31891 |
| 1729896000 | 2.455 | 0.08 | 3.15 | 2.42 | 2.5804 | 2.42 | 36835 |
| 1729809600 | 2.38 | 0.02 | 0.85 | 2.44 | 2.44 | 2.2799999 | 23192 |
| 1729723200 | 2.36 | -0.17 | -6.72 | 2.5 | 2.52 | 2.3401 | 27685 |
| 1729636800 | 2.5299999 | 0.18 | 7.66 | 2.41 | 2.5299999 | 2.35 | 32768 |
| 1729550400 | 2.35 | -0.25 | -9.62 | 2.47 | 2.84 | 2.35 | 48469 |
| 1729291200 | 2.6 | 0.35 | 15.56 | 2.42 | 2.74 | 2.42 | 145867 |
| 1729204800 | 2.25 | -0.09 | -3.85 | 2.37 | 2.44 | 2.19 | 35392 |
| 1729118400 | 2.34 | 0.1 | 4.46 | 2.21 | 2.5 | 2.21 | 43867 |
| 1729032000 | 2.24 | -0.23 | -9.31 | 2.36 | 2.555 | 2.2 | 128460 |
| 1728945600 | 2.47 | -0.55 | -18.21 | 2.86 | 2.96 | 2.42 | 210120 |
| 1728686400 | 3.02 | 0.31 | 11.44 | 2.73 | 3.14 | 2.65 | 133058 |
| 1728600000 | 2.71 | -0.36 | -11.73 | 3.13 | 3.31 | 2.71 | 96277 |
| 1728513600 | 3.07 | -0.55 | -15.19 | 3.25 | 3.5 | 2.8 | 348587 |
| 1728427200 | 3.62 | -1.07 | -22.81 | 3.8 | 3.82 | 3.3 | 339719 |
| 1728340800 | 4.69 | 1.62 | 52.77 | 3.4 | 4.98 | 3.36 | 1757671 |
| 1728081600 | 3.07 | 0.67 | 27.92 | 2.58 | 3.2 | 2.45 | 475020 |
| 1727995200 | 2.4 | -0.3 | -11.11 | 2.64 | 2.64 | 2.3129 | 135613 |
| 1727908800 | 2.7 | -0.05 | -1.82 | 3.29 | 3.29 | 2.58 | 497327 |
| 1727822400 | 2.75 | -0.05 | -1.79 | 2.56 | 2.83 | 2.11 | 358395 |
| 1727736000 | 2.8 | 0.83 | 42.13 | 2.4 | 3.108 | 2.3 | 1307357 |
| 1727476800 | 1.97 | 0.44 | 28.76 | 1.67 | 2.0355 | 1.6396 | 646371 |
| 1727390400 | 1.53 | 0.19 | 14.18 | 1.37 | 1.6 | 1.37 | 74529 |
| 1727304000 | 1.34 | -0.05 | -3.60 | 1.33 | 1.36 | 1.3 | 8188 |
| 1727217600 | 1.3899999 | 0 | 0.00 | 1.5 | 1.502 | 1.35 | 11494 |
| 1727131200 | 1.3899999 | 0.03 | 2.21 | 1.44 | 1.5 | 1.3899999 | 18256 |
| 1726872000 | 1.36 | 0.07 | 5.43 | 1.28 | 1.45 | 1.21 | 16599 |
| 1726785600 | 1.29 | 0.1 | 8.40 | 1.21 | 1.3 | 1.21 | 19198 |
| 1726699200 | 1.19 | -0.08 | -6.29 | 1.2666 | 1.2666 | 1.12 | 34715 |
| 1726612800 | 1.2699 | 0.07 | 6.27 | 1.19 | 1.3 | 1.19 | 5324 |
| 1726526400 | 1.195 | -0.03 | -2.05 | 1.19 | 1.2 | 1.18 | 4602 |
| 1726267200 | 1.22 | 0.04 | 3.39 | 1.17 | 1.22 | 1.16 | 25550 |
| 1726180800 | 1.18 | 0.13 | 12.38 | 1.01 | 1.22 | 1.01 | 24820 |
| 1726094400 | 1.05 | 0.05 | 5.43 | 0.98 | 1.05 | 0.9611 | 25010 |
| 1726008000 | 0.9959 | -0.0341 | -3.31 | 1.01 | 1.11 | 0.961 | 60073 |
| 1725921600 | 1.03 | -0.06 | -5.50 | 1.2 | 1.2 | 1.03 | 19839 |
| 1725662400 | 1.09 | -0.14 | -11.38 | 1.2 | 1.21 | 0.8651 | 102839 |
| 1725576000 | 1.23 | -0.04 | -3.15 | 1.3 | 1.3 | 1.23 | 13523 |
| 1725489600 | 1.27 | -0.03 | -1.93 | 1.31 | 1.31 | 1.23 | 28861 |
| 1725403200 | 1.295 | 0.02 | 1.97 | 1.3 | 1.32 | 1.28 | 2912 |
| 1725057600 | 1.27 | -0.02 | -1.55 | 1.31 | 1.31 | 1.26 | 12888 |
| 1724971200 | 1.29 | 0.01 | 0.78 | 1.2 | 1.35 | 1.2 | 15482 |
| 1724884800 | 1.28 | -0.1 | -7.24 | 1.33 | 1.36 | 1.28 | 13290 |
| 1724798400 | 1.3798999 | -0 | -0.01 | 1.3799999 | 1.3799999 | 1.3331 | 6963 |
| 1724712000 | 1.3799999 | 0.04 | 2.98 | 1.35 | 1.385 | 1.34 | 15831 |
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
Premium
