Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -5.17676767677 | 3.96 | 4.02 | 3.6 | 408619 | 3.85445776 | CS |
| 4 | 0.065 | 1.76151761518 | 3.69 | 4.08 | 2.995 | 542648 | 3.59642022 | CS |
| 12 | -0.125 | -3.22164948454 | 3.88 | 4.275 | 2.995 | 450799 | 3.72158146 | CS |
| 26 | -0.055 | -1.44356955381 | 3.81 | 4.6 | 2.83 | 486124 | 3.61723096 | CS |
| 52 | -5.175 | -57.9507278835 | 8.93 | 11.51 | 2.83 | 365534 | 4.85815534 | CS |
| 156 | -22.745 | -85.8301886792 | 26.5 | 31.52 | 2.83 | 235636 | 9.86309067 | CS |
| 260 | -29.345 | -88.6555891239 | 33.1 | 39.91 | 2.83 | 234057 | 15.32469959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 3.8 | 0.03 | 0.80 | 3.76 | 3.865 | 3.74 | 327667 |
| 1738626000 | 3.77 | -0.09 | -2.33 | 3.64 | 3.83 | 3.6 | 559082 |
| 1738366800 | 3.86 | -0.05 | -1.28 | 3.91 | 4.01 | 3.81 | 365153 |
| 1738280400 | 3.91 | -0.03 | -0.76 | 4.01 | 4.0199999 | 3.815 | 393863 |
| 1738194000 | 3.94 | -0.01 | -0.25 | 3.96 | 3.96 | 3.805 | 437673 |
| 1738107600 | 3.95 | 0.02 | 0.51 | 3.92 | 3.995 | 3.89 | 287988 |
| 1738021200 | 3.93 | -0.03 | -0.76 | 3.89 | 3.9599 | 3.82 | 475328 |
| 1737762000 | 3.96 | 0.07 | 1.80 | 3.92 | 4.08 | 3.9 | 404508 |
| 1737675600 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1737589200 | 3.89 | 0.11 | 2.91 | 3.79 | 3.9 | 3.73 | 480908 |
| 1737502800 | 3.78 | 0.23 | 6.48 | 3.55 | 3.7905 | 3.5 | 520248 |
| 1737157200 | 3.55 | -0.09 | -2.47 | 3.7 | 3.71 | 3.515 | 721583 |
| 1737070800 | 3.64 | 0.29 | 8.66 | 3.43 | 3.7196 | 3.43 | 803296 |
| 1736984400 | 3.35 | 0.04 | 1.21 | 3.44 | 3.47 | 3.2706 | 296406 |
| 1736898000 | 3.31 | 0.03 | 0.91 | 3.3 | 3.345 | 3.215 | 1086518 |
| 1736811600 | 3.2799999 | 0.06 | 1.86 | 3.19 | 3.31 | 3.17 | 460074 |
| 1736552400 | 3.22 | 0.02 | 0.63 | 3.19 | 3.29 | 2.995 | 659021 |
| 1736379600 | 3.2 | -0.6 | -15.79 | 3.78 | 3.85 | 3.1576 | 1005470 |
| 1736293200 | 3.8 | -0.39 | -9.31 | 4.24 | 4.2699999 | 3.785 | 362549 |
| 1736206800 | 4.19 | 0.03 | 0.72 | 4.2 | 4.275 | 4.0907 | 508884 |
| 1735947600 | 4.16 | 0.16 | 4.00 | 4.04 | 4.2 | 3.96 | 389351 |
| 1735861200 | 4 | 0.08 | 2.04 | 3.92 | 4.11 | 3.915 | 404176 |
| 1735688400 | 3.92 | 0.15 | 3.98 | 3.81 | 3.95 | 3.76 | 1371393 |
| 1735602000 | 3.77 | -0.08 | -2.08 | 3.78 | 3.815 | 3.6 | 1186295 |
| 1735342800 | 3.85 | 0.04 | 1.05 | 3.8 | 3.92 | 3.755 | 702918 |
| 1735256400 | 3.81 | 0.08 | 2.14 | 3.68 | 3.83 | 3.67 | 433599 |
| 1735077840 | 3.73 | 0.07 | 1.91 | 3.66 | 3.755 | 3.63 | 207464 |
| 1734997200 | 3.66 | 0.02 | 0.55 | 3.62 | 3.66 | 3.53 | 669368 |
| 1734738000 | 3.64 | 0.07 | 1.96 | 3.53 | 3.75 | 3.53 | 688865 |
| 1734651600 | 3.57 | 0.09 | 2.59 | 3.54 | 3.63 | 3.505 | 548765 |
| 1734565200 | 3.48 | -0.2 | -5.43 | 3.68 | 3.75 | 3.46 | 549008 |
| 1734478800 | 3.68 | -0.08 | -2.13 | 3.74 | 3.86 | 3.67 | 315678 |
| 1734392400 | 3.76 | 0.01 | 0.27 | 3.75 | 3.785 | 3.64 | 343262 |
| 1734133200 | 3.75 | -0.19 | -4.82 | 3.9 | 4 | 3.7301 | 254318 |
| 1734046800 | 3.94 | -0.07 | -1.75 | 3.97 | 4.05 | 3.86 | 750294 |
| 1733960400 | 4.01 | 0.04 | 1.01 | 3.99 | 4.01 | 3.9 | 143486 |
| 1733874000 | 3.97 | 0.04 | 1.02 | 3.9 | 4.05 | 3.85 | 167108 |
| 1733787600 | 3.93 | -0.03 | -0.76 | 3.94 | 4.095 | 3.92 | 378848 |
| 1733528400 | 3.96 | -0.03 | -0.75 | 4.08 | 4.08 | 3.88 | 217992 |
| 1733442000 | 3.99 | 0.04 | 1.01 | 3.96 | 4.085 | 3.86 | 295415 |
| 1733355600 | 3.95 | 0.02 | 0.51 | 3.92 | 4.03 | 3.89 | 203974 |
| 1733269200 | 3.93 | 0.15 | 3.97 | 3.78 | 3.95 | 3.73 | 252777 |
| 1733182800 | 3.78 | -0.1 | -2.58 | 3.89 | 3.89 | 3.705 | 205438 |
| 1732917840 | 3.88 | 0.04 | 1.04 | 3.85 | 3.91 | 3.84 | 68561 |
| 1732750800 | 3.84 | 0.1 | 2.67 | 3.79 | 3.97 | 3.755 | 402340 |
| 1732664400 | 3.74 | -0.12 | -3.11 | 3.84 | 3.84 | 3.71 | 231248 |
| 1732578000 | 3.86 | 0.12 | 3.21 | 3.79 | 3.92 | 3.75 | 270147 |
| 1732318800 | 3.74 | 0.15 | 4.18 | 3.61 | 3.835 | 3.58 | 235029 |
| 1732232400 | 3.59 | 0.1 | 2.87 | 3.52 | 3.6 | 3.48 | 217359 |
| 1732146000 | 3.49 | 0 | 0.00 | 3.49 | 3.535 | 3.445 | 208772 |
| 1732059600 | 3.49 | -0.04 | -1.13 | 3.45 | 3.5 | 3.39 | 261146 |
| 1731973200 | 3.53 | -0.09 | -2.49 | 3.64 | 3.72 | 3.495 | 635805 |
| 1731714000 | 3.62 | -0.25 | -6.46 | 3.86 | 3.86 | 3.62 | 331061 |
| 1731627600 | 3.87 | 0.11 | 2.93 | 3.79 | 3.92 | 3.72 | 461147 |
| 1731541200 | 3.76 | -0.14 | -3.59 | 3.93 | 3.93 | 3.71 | 372563 |
| 1731454800 | 3.9 | -0.54 | -12.16 | 4.36 | 4.43 | 3.875 | 622140 |
| 1731368400 | 4.44 | 0.68 | 18.09 | 3.73 | 4.5 | 3.725 | 875399 |
| 1731109200 | 3.76 | -0.21 | -5.29 | 4.34 | 4.6 | 3.72 | 1295785 |
| 1731022800 | 3.97 | -0.01 | -0.25 | 4.0199999 | 4.075 | 3.95 | 372456 |
| 1730936400 | 3.98 | 0.05 | 1.27 | 4 | 4.035 | 3.865 | 423611 |
| 1730850000 | 3.93 | 0.14 | 3.69 | 3.79 | 3.935 | 3.79 | 294150 |
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
