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 | 0.07 | 3.7037037037 | 1.89 | 2.04 | 1.86 | 1949498 | 1.98183249 | DR |
| 4 | -0.13 | -6.22009569378 | 2.09 | 2.21 | 1.82 | 2428687 | 2.02595939 | DR |
| 12 | -0.14 | -6.66666666667 | 2.1 | 2.5 | 1.82 | 2203571 | 2.13375005 | DR |
| 26 | -0.7 | -26.3157894737 | 2.66 | 2.66 | 1.82 | 1874531 | 2.20279618 | DR |
| 52 | -1.23 | -38.5579937304 | 3.19 | 4.03 | 1.82 | 2241899 | 2.81328371 | DR |
| 156 | -1.93 | -49.6143958869 | 3.89 | 5.965 | 1.82 | 3558390 | 3.3404977 | DR |
| 260 | -0.91 | -31.7073170732 | 2.87 | 10.33 | 1.02 | 3492575 | 4.07028962 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 1.96 | -0.04 | -2.00 | 1.955 | 1.975 | 1.945 | 2318090 |
| 1732146000 | 2 | -0.02 | -0.99 | 2.025 | 2.0399 | 1.99 | 1029136 |
| 1732059600 | 2.02 | 0.02 | 1.00 | 2.005 | 2.04 | 1.98 | 2323386 |
| 1731973200 | 2 | 0.08 | 4.17 | 1.95 | 2.025 | 1.94 | 2214413 |
| 1731714000 | 1.92 | 0.05 | 2.67 | 1.8766 | 1.94 | 1.86 | 1606223 |
| 1731627600 | 1.87 | 0.03 | 1.63 | 1.86 | 1.92 | 1.85 | 3225385 |
| 1731541200 | 1.84 | -0.11 | -5.64 | 1.885 | 1.9 | 1.82 | 3195975 |
| 1731454800 | 1.95 | -0.04 | -2.01 | 1.95 | 1.965 | 1.92 | 2264754 |
| 1731368400 | 1.99 | -0.08 | -3.86 | 1.98 | 1.99 | 1.97 | 2725115 |
| 1731109200 | 2.07 | -0.11 | -5.05 | 2.075 | 2.0899 | 2 | 3728302 |
| 1731022800 | 2.18 | 0.06 | 2.83 | 2.175 | 2.21 | 2.15 | 3047085 |
| 1730936400 | 2.12 | -0.03 | -1.40 | 2.0601 | 2.1349999 | 2.0389 | 3220036 |
| 1730850000 | 2.15 | 0.07 | 3.37 | 2.0894 | 2.17 | 2.085 | 1954087 |
| 1730763600 | 2.08 | 0.08 | 4.00 | 2.06 | 2.1 | 2.055 | 1076554 |
| 1730500800 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 1.99 | 3296752 |
| 1730414400 | 2.04 | -0.03 | -1.45 | 2.0598 | 2.065 | 2.0299999 | 886854 |
| 1730328000 | 2.07 | 0.01 | 0.49 | 2.05 | 2.08 | 2.04 | 1262490 |
| 1730241600 | 2.06 | -0.07 | -3.29 | 2.12 | 2.12 | 2.05 | 2195623 |
| 1730155200 | 2.13 | 0.04 | 1.91 | 2.11 | 2.15 | 2.11 | 4375177 |
| 1729896000 | 2.09 | 0.01 | 0.48 | 2.09 | 2.13 | 2.08 | 1932491 |
| 1729809600 | 2.08 | 0.05 | 2.46 | 2.028 | 2.09 | 2.0099999 | 3107706 |
| 1729723200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.05 | 2 | 2014380 |
| 1729636800 | 2.05 | -0.03 | -1.44 | 2.065 | 2.07 | 2.0299999 | 1174183 |
| 1729550400 | 2.08 | 0.02 | 0.97 | 2.07 | 2.0883 | 2.055 | 1197438 |
| 1729291200 | 2.06 | -0.03 | -1.44 | 2.13 | 2.14 | 2.05 | 1469113 |
| 1729204800 | 2.09 | -0.03 | -1.42 | 2.09 | 2.11 | 2.07 | 1118170 |
| 1729118400 | 2.12 | 0.05 | 2.42 | 2.09 | 2.14 | 2.07 | 1670449 |
| 1729032000 | 2.07 | -0.06 | -2.82 | 2.08 | 2.1 | 2.0611 | 1621737 |
| 1728945600 | 2.13 | 0 | 0.00 | 2.12 | 2.15 | 2.11 | 1741696 |
| 1728686400 | 2.13 | -0.01 | -0.47 | 2.09 | 2.136 | 2.065 | 3053427 |
| 1728600000 | 2.14 | -0.06 | -2.73 | 2.16 | 2.18 | 2.13 | 1834790 |
| 1728513600 | 2.2 | -0.03 | -1.35 | 2.18 | 2.22 | 2.18 | 1420584 |
| 1728427200 | 2.23 | -0.12 | -5.11 | 2.235 | 2.2498999 | 2.2 | 1269969 |
| 1728340800 | 2.35 | 0.02 | 0.86 | 2.32 | 2.42 | 2.32 | 2237296 |
| 1728081600 | 2.33 | -0.04 | -1.69 | 2.315 | 2.34 | 2.305 | 1160766 |
| 1727995200 | 2.37 | -0.1 | -4.05 | 2.38 | 2.3849999 | 2.334 | 1203545 |
| 1727908800 | 2.47 | 0.06 | 2.49 | 2.48 | 2.5 | 2.46 | 1917607 |
| 1727822400 | 2.41 | 0.02 | 0.84 | 2.42 | 2.43 | 2.3719 | 1711844 |
| 1727735520 | 2.39 | -0.07 | -2.85 | 2.47 | 2.49 | 2.34 | 2983333 |
| 1727476800 | 2.46 | 0.02 | 0.82 | 2.46 | 2.5 | 2.442 | 6876319 |
| 1727390400 | 2.44 | 0.19 | 8.44 | 2.35 | 2.46 | 2.3308 | 3648084 |
| 1727304000 | 2.25 | 0.02 | 0.90 | 2.25 | 2.27 | 2.215 | 2421860 |
| 1727217600 | 2.23 | 0.19 | 9.31 | 2.15 | 2.25 | 2.14 | 3956382 |
| 1727131200 | 2.04 | -0.04 | -1.92 | 1.985 | 2.04 | 1.96 | 4997396 |
| 1726872000 | 2.08 | -0.15 | -6.73 | 2.2 | 2.2 | 2.02 | 3486032 |
| 1726785600 | 2.23 | 0.03 | 1.36 | 2.2599999 | 2.27 | 2.23 | 875818 |
| 1726699200 | 2.2 | -0.01 | -0.45 | 2.18 | 2.25 | 2.17 | 1721865 |
| 1726612800 | 2.21 | 0.03 | 1.38 | 2.185 | 2.21 | 2.1701 | 1075509 |
| 1726526400 | 2.18 | 0.01 | 0.46 | 2.17 | 2.1978 | 2.17 | 677170 |
| 1726267200 | 2.17 | 0.09 | 4.33 | 2.1549999 | 2.2 | 2.14 | 1765741 |
| 1726180800 | 2.08 | -0.01 | -0.48 | 2.08 | 2.11 | 2.065 | 1916197 |
| 1726094400 | 2.09 | 0.07 | 3.47 | 2.04 | 2.09 | 2.0099999 | 2262302 |
| 1726008000 | 2.02 | -0.07 | -3.35 | 2.045 | 2.0488 | 1.99 | 1967633 |
| 1725921600 | 2.09 | -0.01 | -0.48 | 2.1 | 2.115 | 2.08 | 748002 |
| 1725662400 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1183 | 2.08 | 1528247 |
| 1725576000 | 2.08 | 0.03 | 1.46 | 2.0607 | 2.09 | 2.05 | 1338541 |
| 1725489600 | 2.05 | 0.03 | 1.49 | 2.02 | 2.075 | 2.02 | 1542637 |
| 1725403200 | 2.02 | -0.11 | -5.16 | 2.075 | 2.08 | 2.0099999 | 1415839 |
| 1725057600 | 2.13 | 0 | 0.00 | 2.1 | 2.14 | 2.09 | 2204338 |
| 1724971200 | 2.13 | -0.02 | -0.93 | 2.15 | 2.15 | 2.11 | 1650636 |
| 1724884800 | 2.15 | -0.12 | -5.29 | 2.19 | 2.2 | 2.11 | 1678935 |
| 1724798400 | 2.27 | 0.03 | 1.34 | 2.24 | 2.29 | 2.24 | 1313504 |
| 1724712000 | 2.24 | -0.02 | -0.88 | 2.29 | 2.295 | 2.24 | 1133526 |
| 1724452800 | 2.2599999 | 0.05 | 2.26 | 2.19 | 2.27 | 2.175 | 1172888 |
| 1724366400 | 2.21 | -0.07 | -3.07 | 2.21 | 2.235 | 2.19 | 1196193 |
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
