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 | -0.19 | -6.29139072848 | 3.02 | 3.08 | 2.82 | 878577 | 2.91868922 | DR |
| 4 | -0.02 | -0.701754385965 | 2.85 | 3.08 | 2.76 | 1170067 | 2.88365978 | DR |
| 12 | -0.1 | -3.41296928328 | 2.93 | 3.1974 | 2.5311 | 1712470 | 2.802667 | DR |
| 26 | -1.48 | -34.3387470998 | 4.31 | 4.375 | 2.5311 | 1680174 | 3.22956807 | DR |
| 52 | -3.34 | -54.1329011345 | 6.17 | 6.345 | 2.5311 | 1543015 | 3.97196211 | DR |
| 156 | -0.21 | -6.90789473684 | 3.04 | 6.345 | 2.13 | 1443211 | 3.53048796 | DR |
| 260 | -1.82 | -39.1397849462 | 4.65 | 6.345 | 1.97 | 1455873 | 3.4575179 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 2.83 | -0.02 | -0.70 | 2.9 | 2.925 | 2.82 | 539197 |
| 1740181200 | 2.85 | -0.04 | -1.38 | 2.89 | 2.9049999 | 2.85 | 761319 |
| 1740094800 | 2.89 | -0.05 | -1.70 | 2.95 | 2.97 | 2.89 | 1174071 |
| 1740008400 | 2.94 | -0.09 | -2.97 | 3 | 3.035 | 2.935 | 885873 |
| 1739922000 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.08 | 2.99 | 1032424 |
| 1739576400 | 3.04 | 0.17 | 5.92 | 2.93 | 3.055 | 2.93 | 1433258 |
| 1739490000 | 2.87 | 0.01 | 0.35 | 2.88 | 2.9049999 | 2.8549 | 1187526 |
| 1739403600 | 2.86 | -0.08 | -2.72 | 2.9 | 2.9 | 2.805 | 1116017 |
| 1739317200 | 2.94 | 0.06 | 2.08 | 2.97 | 2.975 | 2.9 | 1579722 |
| 1739230800 | 2.88 | 0.1 | 3.60 | 2.86 | 2.91 | 2.845 | 1556098 |
| 1738971600 | 2.7799999 | -0.07 | -2.46 | 2.87 | 2.87 | 2.7599999 | 907975 |
| 1738885200 | 2.85 | 0.05 | 1.79 | 2.81 | 2.8552 | 2.775 | 959152 |
| 1738798800 | 2.8 | -0.08 | -2.78 | 2.83 | 2.84 | 2.7799999 | 2360298 |
| 1738712400 | 2.88 | -0.02 | -0.69 | 2.87 | 2.89 | 2.81 | 667019 |
| 1738626000 | 2.9 | 0.06 | 2.11 | 2.8 | 2.9 | 2.7860999 | 1215971 |
| 1738366800 | 2.84 | -0.09 | -3.07 | 2.97 | 2.97 | 2.835 | 1516566 |
| 1738280400 | 2.93 | 0.1 | 3.53 | 2.84 | 2.95 | 2.84 | 1444570 |
| 1738194000 | 2.83 | 0.01 | 0.35 | 2.84 | 2.8799 | 2.81 | 765955 |
| 1738107600 | 2.82 | -0.05 | -1.74 | 2.85 | 2.865 | 2.8 | 1128270 |
| 1738021200 | 2.87 | 0.12 | 4.36 | 2.84 | 2.87 | 2.79 | 1099156 |
| 1737762000 | 2.75 | -0.04 | -1.43 | 2.77 | 2.7799999 | 2.74 | 762382 |
| 1737675600 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737589200 | 2.79 | 0.07 | 2.57 | 2.73 | 2.82 | 2.73 | 1646563 |
| 1737502800 | 2.72 | 0.05 | 1.87 | 2.71 | 2.74 | 2.685 | 1765345 |
| 1737157200 | 2.67 | -0.02 | -0.74 | 2.69 | 2.72 | 2.65 | 881587 |
| 1737070800 | 2.69 | -0.08 | -2.89 | 2.73 | 2.73 | 2.64 | 1453250 |
| 1736984400 | 2.77 | 0.17 | 6.54 | 2.7 | 2.77 | 2.67 | 1968750 |
| 1736898000 | 2.6 | 0 | 0.00 | 2.57 | 2.6186 | 2.545 | 1727040 |
| 1736811600 | 2.6 | 0.01 | 0.39 | 2.6 | 2.64 | 2.59 | 791290 |
| 1736552400 | 2.59 | -0.13 | -4.78 | 2.6 | 2.615 | 2.55 | 1556354 |
| 1736379600 | 2.72 | -0.02 | -0.73 | 2.67 | 2.72 | 2.645 | 1621532 |
| 1736293200 | 2.74 | 0.16 | 6.20 | 2.77 | 2.82 | 2.71 | 3008971 |
| 1736206800 | 2.58 | 0.02 | 0.78 | 2.6 | 2.625 | 2.57 | 962407 |
| 1735947600 | 2.56 | -0.07 | -2.66 | 2.62 | 2.64 | 2.55 | 900395 |
| 1735861200 | 2.63 | 0 | 0.00 | 2.58 | 2.66 | 2.58 | 1358648 |
| 1735688400 | 2.63 | 0.03 | 1.15 | 2.61 | 2.67 | 2.605 | 1080917 |
| 1735602000 | 2.6 | 0.01 | 0.39 | 2.59 | 2.61 | 2.5311 | 2420255 |
| 1735342800 | 2.59 | -0.01 | -0.38 | 2.57 | 2.6095 | 2.56 | 2163358 |
| 1735256400 | 2.6 | -0.06 | -2.26 | 2.63 | 2.64 | 2.58 | 2008257 |
| 1735077840 | 2.66 | 0.02 | 0.76 | 2.64 | 2.68 | 2.62 | 379835 |
| 1734997200 | 2.64 | -0.04 | -1.49 | 2.66 | 2.66 | 2.62 | 2086131 |
| 1734738000 | 2.68 | 0.03 | 1.13 | 2.7 | 2.75 | 2.665 | 3423400 |
| 1734651600 | 2.65 | 0.08 | 3.11 | 2.62 | 2.69 | 2.61 | 3132899 |
| 1734565200 | 2.57 | -0.18 | -6.55 | 2.68 | 2.69 | 2.55 | 3230414 |
| 1734478800 | 2.75 | 0.05 | 1.85 | 2.71 | 2.7784 | 2.685 | 3441862 |
| 1734392400 | 2.7 | -0.11 | -3.91 | 2.75 | 2.7799999 | 2.69 | 1109834 |
| 1734133200 | 2.81 | -0.12 | -4.10 | 2.87 | 2.88 | 2.8 | 2267126 |
| 1734046800 | 2.93 | -0.19 | -6.09 | 3.02 | 3.02 | 2.89 | 2484650 |
| 1733960400 | 3.12 | 0.07 | 2.30 | 3.0299999 | 3.1974 | 2.985 | 4160985 |
| 1733874000 | 3.05 | 0.14 | 4.81 | 3.06 | 3.08 | 3.0099999 | 2922043 |
| 1733787600 | 2.91 | -0.02 | -0.68 | 2.98 | 2.9981 | 2.9 | 1831393 |
| 1733528400 | 2.93 | -0.12 | -3.93 | 3.02 | 3.02 | 2.89 | 1998741 |
| 1733442000 | 3.05 | 0.09 | 3.04 | 3.09 | 3.11 | 3.04 | 2353819 |
| 1733355600 | 2.96 | 0 | 0.00 | 2.93 | 3.0099999 | 2.915 | 3157679 |
| 1733269200 | 2.96 | -0.01 | -0.34 | 2.93 | 2.97 | 2.9118 | 3084857 |
| 1733182800 | 2.97 | 0.02 | 0.68 | 2.9 | 2.99 | 2.87 | 4625119 |
| 1732917840 | 2.95 | -0.11 | -3.59 | 2.8 | 3 | 2.8 | 4201846 |
| 1732750800 | 3.06 | -0.2 | -6.13 | 3.2 | 3.22 | 3.04 | 3734048 |
| 1732664400 | 3.2599999 | 0.09 | 2.84 | 3.2599999 | 3.33 | 3.225 | 4403225 |
| 1732578000 | 3.17 | -0.01 | -0.31 | 3.17 | 3.205 | 3.15 | 2599286 |
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
