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 | -0.005 | -0.3003003003 | 1.665 | 1.69 | 1.53 | 1009490 | 1.57874872 | CS |
| 4 | -0.3 | -15.306122449 | 1.96 | 1.96 | 1.53 | 858832 | 1.73110225 | CS |
| 12 | 0.005 | 0.302114803625 | 1.655 | 1.975 | 1.17 | 1104546 | 1.65982644 | CS |
| 26 | -0.66 | -28.4482758621 | 2.32 | 2.56 | 1.17 | 1427853 | 1.75488739 | CS |
| 52 | -1.66 | -50 | 3.32 | 3.47 | 1.17 | 1378426 | 2.19751594 | CS |
| 156 | -8.43 | -83.5480673935 | 10.09 | 10.6 | 1.17 | 1313938 | 3.25085969 | CS |
| 260 | -10.84 | -86.72 | 12.5 | 15.14 | 1.17 | 1250263 | 3.71376653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.59 | 0.04 | 2.58 | 1.57 | 1.59 | 1.53 | 214289 |
| 1734997200 | 1.55 | -0.03 | -1.90 | 1.59 | 1.605 | 1.535 | 652140 |
| 1734738000 | 1.58 | -0.01 | -0.63 | 1.57 | 1.6399 | 1.57 | 2151869 |
| 1734651600 | 1.59 | -0.08 | -4.79 | 1.67 | 1.69 | 1.58 | 1243595 |
| 1734565200 | 1.67 | -0.09 | -5.11 | 1.78 | 1.79 | 1.6299999 | 1163401 |
| 1734478800 | 1.76 | -0.05 | -2.76 | 1.81 | 1.85 | 1.73 | 738329 |
| 1734392400 | 1.81 | -0.02 | -1.09 | 1.82 | 1.88 | 1.79 | 825284 |
| 1734133200 | 1.83 | -0.03 | -1.61 | 1.86 | 1.8701 | 1.795 | 680243 |
| 1734046800 | 1.86 | 0.02 | 1.09 | 1.85 | 1.9 | 1.82 | 1268475 |
| 1733960400 | 1.84 | 0.02 | 1.10 | 1.85 | 1.865 | 1.805 | 673363 |
| 1733874000 | 1.82 | 0.02 | 1.11 | 1.79 | 1.87 | 1.77 | 738837 |
| 1733787600 | 1.8 | -0.04 | -2.17 | 1.83 | 1.895 | 1.8 | 616268 |
| 1733528400 | 1.84 | 0.04 | 2.22 | 1.85 | 1.89 | 1.795 | 936833 |
| 1733442000 | 1.8 | 0.05 | 2.86 | 1.75 | 1.82 | 1.73 | 964534 |
| 1733355600 | 1.75 | 0.04 | 2.34 | 1.7 | 1.75 | 1.66 | 915155 |
| 1733269200 | 1.71 | -0.02 | -1.16 | 1.73 | 1.77 | 1.69 | 707167 |
| 1733182800 | 1.73 | -0.04 | -2.26 | 1.78 | 1.7895 | 1.73 | 716248 |
| 1732917840 | 1.77 | -0.19 | -9.69 | 1.99 | 1.99 | 1.77 | 581176 |
| 1732750800 | 1.96 | 0.11 | 5.95 | 1.85 | 1.975 | 1.85 | 1555158 |
| 1732664400 | 1.85 | 0.23 | 14.20 | 1.61 | 1.9 | 1.61 | 2226376 |
| 1732578000 | 1.62 | 0.01 | 0.62 | 1.69 | 1.71 | 1.61 | 4466001 |
| 1732318800 | 1.61 | 0.04 | 2.55 | 1.58 | 1.6399999 | 1.56 | 1252561 |
| 1732232400 | 1.57 | 0.09 | 6.08 | 1.51 | 1.57 | 1.47 | 1237908 |
| 1732146000 | 1.48 | 0 | 0.00 | 1.48 | 1.495 | 1.445 | 1034394 |
| 1732059600 | 1.48 | 0.04 | 2.78 | 1.48 | 1.51 | 1.45 | 1214040 |
| 1731973200 | 1.44 | 0 | 0.00 | 1.45 | 1.475 | 1.425 | 982230 |
| 1731714000 | 1.44 | 0.03 | 2.13 | 1.44 | 1.51 | 1.42 | 1612261 |
| 1731627600 | 1.41 | -0.07 | -4.73 | 1.47 | 1.48 | 1.4 | 1133204 |
| 1731541200 | 1.48 | 0.01 | 0.68 | 1.5 | 1.52 | 1.45 | 1376191 |
| 1731454800 | 1.47 | -0.07 | -4.55 | 1.49 | 1.52 | 1.47 | 1814009 |
| 1731368400 | 1.54 | 0.02 | 1.32 | 1.52 | 1.58 | 1.49 | 1354919 |
| 1731109200 | 1.52 | 0.01 | 0.66 | 1.51 | 1.58 | 1.5001 | 1342899 |
| 1731022800 | 1.51 | -0.12 | -7.36 | 1.57 | 1.58 | 1.48 | 1485531 |
| 1730936400 | 1.6299999 | -0.13 | -7.39 | 1.18 | 1.65 | 1.17 | 3211006 |
| 1730850000 | 1.76 | 0.03 | 1.73 | 1.73 | 1.78 | 1.72 | 974148 |
| 1730763600 | 1.73 | 0.02 | 1.17 | 1.72 | 1.73 | 1.69 | 473649 |
| 1730500800 | 1.71 | 0.02 | 1.18 | 1.69 | 1.765 | 1.665 | 1016522 |
| 1730414400 | 1.69 | -0.06 | -3.43 | 1.75 | 1.755 | 1.66 | 995646 |
| 1730328000 | 1.75 | -0.01 | -0.57 | 1.76 | 1.815 | 1.74 | 867288 |
| 1730241600 | 1.76 | 0.02 | 1.15 | 1.72 | 1.775 | 1.72 | 717912 |
| 1730155200 | 1.74 | 0.04 | 2.35 | 1.7 | 1.805 | 1.7 | 2037831 |
| 1729896000 | 1.7 | 0.01 | 0.59 | 1.72 | 1.755 | 1.685 | 660259 |
| 1729809600 | 1.69 | -0.01 | -0.59 | 1.7 | 1.725 | 1.66 | 657173 |
| 1729723200 | 1.7 | -0.03 | -1.73 | 1.71 | 1.74 | 1.655 | 609669 |
| 1729636800 | 1.73 | -0.01 | -0.57 | 1.72 | 1.76 | 1.71 | 494329 |
| 1729550400 | 1.74 | -0.01 | -0.57 | 1.74 | 1.77 | 1.71 | 519497 |
| 1729291200 | 1.75 | 0.02 | 1.16 | 1.73 | 1.765 | 1.725 | 496585 |
| 1729204800 | 1.73 | -0.01 | -0.57 | 1.74 | 1.755 | 1.705 | 826267 |
| 1729118400 | 1.74 | 0.04 | 2.35 | 1.72 | 1.75 | 1.71 | 911059 |
| 1729032000 | 1.7 | 0.04 | 2.41 | 1.67 | 1.75 | 1.66 | 1444706 |
| 1728945600 | 1.66 | -0.02 | -1.19 | 1.7 | 1.71 | 1.655 | 1926040 |
| 1728686400 | 1.68 | 0.05 | 3.07 | 1.6 | 1.705 | 1.59 | 981731 |
| 1728600000 | 1.6299999 | -0.03 | -1.81 | 1.6399999 | 1.67 | 1.6003 | 592414 |
| 1728513600 | 1.66 | 0 | 0.00 | 1.66 | 1.705 | 1.65 | 878140 |
| 1728427200 | 1.66 | 0.01 | 0.61 | 1.67 | 1.705 | 1.65 | 517259 |
| 1728340800 | 1.65 | -0.05 | -2.94 | 1.67 | 1.7 | 1.625 | 669048 |
| 1728081600 | 1.7 | 0.1 | 6.25 | 1.6299999 | 1.72 | 1.6299999 | 1007926 |
| 1727995200 | 1.6 | -0.07 | -4.19 | 1.66 | 1.675 | 1.58 | 1410542 |
| 1727908800 | 1.67 | 0.03 | 1.83 | 1.6299999 | 1.7 | 1.6299999 | 595500 |
| 1727822400 | 1.6399999 | -0.09 | -5.20 | 1.72 | 1.74 | 1.62 | 1454966 |
| 1727736000 | 1.73 | -0.04 | -2.26 | 1.78 | 1.81 | 1.71 | 1281921 |
| 1727476800 | 1.77 | 0.06 | 3.51 | 1.72 | 1.785 | 1.72 | 1523252 |
| 1727390400 | 1.71 | 0.03 | 1.79 | 1.71 | 1.755 | 1.691 | 1165913 |
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
