Premium
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 | -0.05 | -1.13378684807 | 4.41 | 5.66 | 4.3 | 143727 | 4.96375208 | CS |
| 4 | -7.43 | -63.0195080577 | 11.79 | 12.49 | 3.5 | 235671 | 5.77202922 | CS |
| 12 | -10.79 | -71.2211221122 | 15.15 | 19.35 | 3.5 | 239551 | 11.0996985 | CS |
| 26 | -7.79 | -64.1152263374 | 12.15 | 21.6 | 3.5 | 839345 | 14.43675538 | CS |
| 52 | -22.94 | -84.0293040293 | 27.3 | 37.8 | 3.5 | 579597 | 16.35089369 | CS |
| 156 | -190.79 | -97.7658211632 | 195.15 | 197.7 | 3.5 | 525775 | 61.13276323 | CS |
| 260 | -52.19 | -92.2900088417 | 56.55 | 292.35 | 3.5 | 600265 | 107.60044107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 4.39 | -0.78 | -15.09 | 5.29 | 5.35 | 4.36 | 144007 |
| 1731627600 | 5.17 | -0.27 | -4.96 | 5.41 | 5.66 | 5.15 | 114225 |
| 1731541200 | 5.44 | 0.71 | 15.01 | 5 | 5.5 | 4.73 | 275966 |
| 1731454800 | 4.73 | 0.22 | 4.88 | 4.51 | 5 | 4.47 | 116880 |
| 1731368400 | 4.51 | 0.15 | 3.44 | 4.41 | 4.71 | 4.36 | 90927 |
| 1731109200 | 4.36 | -0.18 | -3.96 | 4.47 | 4.6146 | 4.33 | 40176 |
| 1731022800 | 4.54 | 0.05 | 1.11 | 4.43 | 4.7441 | 4.23 | 91281 |
| 1730936400 | 4.49 | -0.37 | -7.61 | 4.75 | 4.86 | 4.301 | 110394 |
| 1730850000 | 4.86 | 0.22 | 4.74 | 4.5199999 | 5.1 | 4.32 | 103577 |
| 1730763600 | 4.64 | 0.14 | 3.11 | 4.5599999 | 4.98 | 4.36 | 197635 |
| 1730500800 | 4.5 | -0.14 | -3.02 | 4.71 | 4.89 | 4.22 | 294835 |
| 1730414400 | 4.64 | -0.6 | -11.45 | 5.39 | 5.5 | 3.5 | 1262076 |
| 1730328000 | 5.24 | -3.15 | -37.54 | 8.0399999 | 8.0399999 | 4.8032 | 1104854 |
| 1730241600 | 8.39 | -1.19 | -12.42 | 9.97 | 9.97 | 8.3 | 168158 |
| 1730155200 | 9.58 | 0.01 | 0.10 | 9.39 | 10.23 | 9.15 | 114712 |
| 1729896000 | 9.57 | -0.68 | -6.63 | 10.1 | 10.8 | 9.3699999 | 89248 |
| 1729809600 | 10.25 | -0.88 | -7.91 | 10.78 | 11.19 | 9.53 | 152365 |
| 1729723200 | 11.13 | -0.87 | -7.25 | 12 | 12.4141 | 10.865 | 114045 |
| 1729636800 | 12 | -0.07 | -0.58 | 12.15 | 12.49 | 11.8 | 103850 |
| 1729550400 | 12.07 | 0.07 | 0.58 | 11.79 | 12.27 | 11.31 | 78672 |
| 1729291200 | 12 | 0.2 | 1.69 | 11.42 | 12.835 | 11.42 | 127004 |
| 1729204800 | 11.8 | -0.2 | -1.67 | 12.18 | 12.2799 | 11.39 | 78694 |
| 1729118400 | 12 | 1.3 | 12.15 | 14.13 | 14.4 | 11.82 | 359249 |
| 1729032000 | 10.7 | -2.66 | -19.91 | 13.56 | 13.68 | 10.44 | 131280 |
| 1728945600 | 13.36 | -3.82 | -22.24 | 16.92 | 18.6384 | 13.165 | 177552 |
| 1728686400 | 17.18 | 7.01 | 68.93 | 10.44 | 18.185 | 10.365 | 456605 |
| 1728600000 | 10.17 | -0.7 | -6.44 | 10.69 | 10.73 | 9.6952 | 47913 |
| 1728513600 | 10.87 | 1.64 | 17.77 | 9.15 | 10.94 | 9.15 | 87056 |
| 1728427200 | 9.23 | -0.94 | -9.24 | 10.08 | 10.43 | 8.61 | 50777 |
| 1728340800 | 10.17 | 2.48 | 32.26 | 8 | 10.77 | 7.55 | 269801 |
| 1728081600 | 7.6896 | -0.18 | -2.29 | 8.02 | 8.02 | 7.57 | 13805 |
| 1727995200 | 7.87 | -1.06 | -11.87 | 8.82 | 8.925 | 7.65721 | 63430 |
| 1727908800 | 8.93 | -0.14 | -1.54 | 9.01 | 9.33 | 8.8 | 73085 |
| 1727822400 | 9.07 | -0.19 | -2.05 | 9.09 | 9.35 | 8.895 | 7278 |
| 1727736000 | 9.26 | -0.08 | -0.86 | 9.5 | 9.5 | 8.8699999 | 93240 |
| 1727476800 | 9.34 | -0.3 | -3.11 | 9.69 | 9.9899 | 9.2899999 | 44930 |
| 1727390400 | 9.64 | -0.16 | -1.63 | 10 | 10.2 | 9.2301 | 44024 |
| 1727304000 | 9.8 | -2.06 | -17.37 | 11.73 | 11.73 | 9.53 | 84648 |
| 1727217600 | 11.86 | -0.13 | -1.08 | 12.13 | 12.36 | 11.71 | 14438 |
| 1727131200 | 11.99 | -0.23 | -1.88 | 12.41 | 12.41 | 11.8701 | 46184 |
| 1726872000 | 12.22 | -2.58 | -17.43 | 14.62 | 15.54 | 11.645 | 84064 |
| 1726785600 | 14.8 | 0.62 | 4.37 | 14.6 | 15.6 | 14.0832 | 58716 |
| 1726699200 | 14.18 | 0.45 | 3.28 | 13.55 | 14.8368 | 13.2373 | 75468 |
| 1726612800 | 13.73 | 1.25 | 10.02 | 12.5 | 13.89 | 11.7 | 59765 |
| 1726526400 | 12.48 | 2.45 | 24.43 | 10.11 | 13.97 | 9.5 | 188987 |
| 1726267200 | 10.03 | -0.11 | -1.08 | 10.11 | 10.49 | 9.9 | 11889 |
| 1726180800 | 10.14 | -0.13 | -1.27 | 10.25 | 10.5799 | 9.8555 | 15169 |
| 1726094400 | 10.27 | 0.35 | 3.53 | 9.92 | 10.32 | 9.78 | 8431 |
| 1726008000 | 9.92 | -0.45 | -4.34 | 10.45 | 10.45 | 9.01 | 31193 |
| 1725921600 | 10.37 | -0.32 | -2.99 | 10.55 | 10.68 | 10.03 | 10274 |
| 1725662400 | 10.69 | -0.7 | -6.15 | 11.4 | 11.53 | 10.47 | 11102 |
| 1725576000 | 11.39 | -0.03 | -0.26 | 11.76 | 11.76 | 11.13 | 25684 |
| 1725489600 | 11.42 | -2.06 | -15.26 | 12.75 | 13.4 | 11.36 | 86467 |
| 1725403200 | 13.476 | 1.27 | 10.42 | 12.45 | 15.075 | 9.75 | 199798 |
| 1725057600 | 12.204 | 0.15 | 1.22 | 12 | 12.3375 | 11.70825 | 12017 |
| 1724971200 | 12.056999 | -2.5 | -17.15 | 13.5045 | 13.8 | 11.55 | 44984 |
| 1724884800 | 14.552999 | -1.05 | -6.71 | 15.45 | 15.45 | 14.549999 | 25247 |
| 1724798400 | 15.6 | -1.2 | -7.14 | 16.65 | 16.8855 | 15 | 24811 |
| 1724712000 | 16.8 | 2 | 13.49 | 15.15 | 19.35 | 14.549999 | 126973 |
| 1724452800 | 14.8035 | 0.4 | 2.80 | 14.399999 | 15.6 | 14.1015 | 13511 |
| 1724366400 | 14.399999 | -0.05 | -0.36 | 14.549999 | 15.15 | 12.828 | 50958 |
| 1724280000 | 14.4525 | 0.48 | 3.44 | 14.067 | 15.9 | 13.618125 | 69644 |
| 1724193600 | 13.9725 | 0.62 | 4.60 | 14.205 | 14.25 | 13.3515 | 15128 |
| 1724107200 | 13.3575 | 1.4 | 11.70 | 11.733 | 14.25 | 11.733 | 29805 |
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
