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 | 0.1599 | 12.8951612903 | 1.24 | 1.4 | 1.21 | 81919 | 1.26391554 | DR |
| 4 | -0.1801 | -11.3987341772 | 1.58 | 1.66 | 1.16 | 208972 | 1.38456653 | DR |
| 12 | -0.5301 | -27.4663212435 | 1.93 | 1.95 | 1.0401 | 347052 | 1.54053457 | DR |
| 26 | -1.0001 | -41.6708333333 | 2.4 | 2.63 | 1.0401 | 290456 | 1.75057394 | DR |
| 52 | -0.4201 | -23.0824175824 | 1.82 | 3 | 1.0401 | 264708 | 1.87038518 | DR |
| 156 | -3.4801 | -71.3135245902 | 4.88 | 7.5 | 1.0401 | 466129 | 3.58962637 | DR |
| 260 | 0.4099 | 41.404040404 | 0.99 | 35.7748 | 0.91 | 1035806 | 8.59788832 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 1.3899999 | 0.08 | 6.11 | 1.31 | 1.3899999 | 1.3 | 102169 |
| 1745534400 | 1.31 | 0.05 | 3.97 | 1.28 | 1.3189 | 1.25 | 100977 |
| 1745448000 | 1.26 | 0.02 | 1.61 | 1.23 | 1.3 | 1.23 | 83701 |
| 1745361600 | 1.24 | 0.01 | 0.81 | 1.26 | 1.285 | 1.22 | 52412 |
| 1745275200 | 1.23 | -0.03 | -2.38 | 1.24 | 1.26 | 1.21 | 90586 |
| 1744929600 | 1.26 | 0.08 | 6.78 | 1.2 | 1.277 | 1.2 | 74764 |
| 1744843200 | 1.18 | -0.11 | -8.53 | 1.26 | 1.27 | 1.16 | 361619 |
| 1744756800 | 1.29 | 0.02 | 1.57 | 1.29 | 1.336 | 1.28 | 230340 |
| 1744670400 | 1.27 | -0.14 | -9.93 | 1.45 | 1.46 | 1.22 | 871815 |
| 1744411200 | 1.41 | 0.05 | 3.68 | 1.3899999 | 1.41 | 1.35 | 88323 |
| 1744324800 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4 | 1.32 | 58351 |
| 1744238400 | 1.3799999 | 0.06 | 4.55 | 1.31 | 1.41 | 1.31 | 113870 |
| 1744152000 | 1.32 | -0.08 | -5.71 | 1.47 | 1.47 | 1.31 | 215501 |
| 1744065600 | 1.4 | -0.04 | -2.78 | 1.42 | 1.4999 | 1.3799999 | 220301 |
| 1743806400 | 1.44 | -0.13 | -8.28 | 1.51 | 1.525 | 1.4301 | 256187 |
| 1743720000 | 1.57 | -0.06 | -3.68 | 1.6 | 1.6 | 1.5207 | 226495 |
| 1743633600 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.66 | 1.6 | 143179 |
| 1743547200 | 1.62 | 0.05 | 3.18 | 1.55 | 1.66 | 1.53 | 239433 |
| 1743460800 | 1.57 | -0.02 | -1.26 | 1.65 | 1.65 | 1.56 | 223760 |
| 1743201600 | 1.59 | -0.03 | -1.85 | 1.58 | 1.615 | 1.58 | 318848 |
| 1743115200 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.6399999 | 1.62 | 95417 |
| 1743028800 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.6299999 | 170784 |
| 1742942400 | 1.66 | -0.02 | -1.19 | 1.67 | 1.675 | 1.6399999 | 92165 |
| 1742856000 | 1.68 | 0.02 | 1.20 | 1.67 | 1.68 | 1.6313 | 151400 |
| 1742596800 | 1.66 | -0.05 | -2.92 | 1.68 | 1.685 | 1.62 | 187316 |
| 1742510400 | 1.71 | 0.06 | 3.64 | 1.68 | 1.73 | 1.6299999 | 496562 |
| 1742424000 | 1.65 | -0.04 | -2.37 | 1.65 | 1.6692 | 1.6109 | 195473 |
| 1742337600 | 1.69 | 0.11 | 6.96 | 1.6 | 1.7 | 1.51 | 919908 |
| 1742251200 | 1.58 | 0.39 | 32.77 | 1.21 | 1.8 | 1.1801 | 7058843 |
| 1741992000 | 1.19 | -0.28 | -19.05 | 1.33 | 1.44 | 1.0401 | 1230161 |
| 1741905600 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.52 | 1.3 | 604317 |
| 1741819200 | 1.3899999 | -0.01 | -0.71 | 1.46 | 1.47 | 1.3701 | 111998 |
| 1741732800 | 1.4 | -0.04 | -2.78 | 1.43 | 1.4846 | 1.37 | 234090 |
| 1741646400 | 1.44 | -0.05 | -3.36 | 1.51 | 1.52 | 1.415 | 166147 |
| 1741390800 | 1.49 | -0.01 | -0.67 | 1.52 | 1.555 | 1.49 | 134840 |
| 1741304400 | 1.5 | -0.03 | -1.96 | 1.53 | 1.58 | 1.5 | 141887 |
| 1741218000 | 1.53 | 0.04 | 2.68 | 1.56 | 1.56 | 1.47 | 162155 |
| 1741131600 | 1.49 | -0.03 | -1.97 | 1.5 | 1.52 | 1.44 | 253328 |
| 1741045200 | 1.52 | -0.07 | -4.40 | 1.6399999 | 1.67 | 1.5 | 367775 |
| 1740786000 | 1.59 | -0.05 | -3.05 | 1.62 | 1.6299999 | 1.555 | 151880 |
| 1740699600 | 1.6399999 | -0.01 | -0.61 | 1.68 | 1.7 | 1.62 | 79387 |
| 1740613200 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.68 | 1.6 | 177719 |
| 1740526800 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.66 | 1.61 | 162966 |
| 1740440400 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.67 | 1.62 | 85078 |
| 1740181200 | 1.66 | -0.04 | -2.35 | 1.69 | 1.7275 | 1.6545 | 176583 |
| 1740094800 | 1.7 | 0 | 0.00 | 1.66 | 1.71 | 1.66 | 138873 |
| 1740008400 | 1.7 | -0.02 | -1.16 | 1.73 | 1.739 | 1.69 | 126162 |
| 1739922000 | 1.72 | -0.03 | -1.71 | 1.77 | 1.78 | 1.665 | 287978 |
| 1739576400 | 1.75 | 0.07 | 4.17 | 1.69 | 1.79 | 1.69 | 219907 |
| 1739490000 | 1.68 | 0.01 | 0.60 | 1.65 | 1.7 | 1.61 | 294279 |
| 1739403600 | 1.67 | 0 | 0.00 | 1.67 | 1.72 | 1.65 | 200254 |
| 1739317200 | 1.67 | -0.11 | -6.18 | 1.74 | 1.77 | 1.655 | 217417 |
| 1739230800 | 1.78 | 0.04 | 2.30 | 1.79 | 1.8 | 1.73 | 162008 |
| 1738971600 | 1.74 | -0.01 | -0.57 | 1.74 | 1.78 | 1.73 | 125136 |
| 1738885200 | 1.75 | -0.05 | -2.78 | 1.76 | 1.8098 | 1.7324 | 188905 |
| 1738798800 | 1.8 | -0.02 | -1.10 | 1.82 | 1.8642 | 1.77 | 103246 |
| 1738712400 | 1.82 | -0.01 | -0.55 | 1.83 | 1.88 | 1.81 | 122615 |
| 1738626000 | 1.83 | -0.04 | -2.14 | 1.82 | 1.8477 | 1.78 | 203670 |
| 1738366800 | 1.87 | -0.04 | -2.09 | 1.93 | 1.95 | 1.82 | 159953 |
| 1738280400 | 1.91 | 0.08 | 4.37 | 1.89 | 1.93 | 1.85 | 103548 |
| 1738194000 | 1.83 | 0.01 | 0.55 | 1.81 | 1.89 | 1.7815 | 141920 |
| 1738107600 | 1.82 | -0.09 | -4.71 | 1.94 | 1.94 | 1.81 | 195375 |
| 1738021200 | 1.91 | -0.06 | -3.05 | 1.96 | 2.0625 | 1.89 | 233432 |
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
