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 | 0.2 | 6.92041522491 | 2.89 | 3.0891 | 2.7197 | 28987 | 2.96483309 | DR |
| 4 | 0.2 | 6.92041522491 | 2.89 | 3.0891 | 2.58 | 15411 | 2.85548461 | DR |
| 12 | -0.11 | -3.4375 | 3.2 | 3.88 | 2.24 | 22398 | 2.79373459 | DR |
| 26 | 0.39 | 14.4444444444 | 2.7 | 7.05 | 2.24 | 76844 | 4.97299364 | DR |
| 52 | 0.3 | 10.752688172 | 2.79 | 7.05 | 2.24 | 44611 | 4.76580326 | DR |
| 156 | -3.659 | -54.2154393243 | 6.749 | 12.3 | 1.92 | 52431 | 5.74921043 | DR |
| 260 | -27.61 | -89.9348534202 | 30.7 | 41.2 | 1.92 | 125313 | 20.11896698 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 2.85 | -0.05 | -1.72 | 2.87 | 2.8999 | 2.74 | 28513 |
| 1740440400 | 2.9 | -0.14 | -4.48 | 3.06 | 3.06 | 2.7799999 | 25826 |
| 1740181200 | 3.036 | 0.19 | 6.56 | 2.87 | 3.0891 | 2.87 | 82219 |
| 1740094800 | 2.8492 | -0.02 | -0.72 | 2.9 | 2.9 | 2.7197 | 5213 |
| 1740008400 | 2.87 | 0.07 | 2.50 | 2.89 | 2.89 | 2.801 | 3162 |
| 1739922000 | 2.8 | -0.07 | -2.44 | 2.82 | 2.9034 | 2.8 | 2039 |
| 1739576400 | 2.87 | 0.08 | 2.87 | 2.8 | 2.99 | 2.7853 | 19031 |
| 1739490000 | 2.7899 | 0.02 | 0.72 | 2.72 | 2.7899 | 2.72 | 3151 |
| 1739403600 | 2.77 | 0 | 0.10 | 2.8 | 3 | 2.77 | 28805 |
| 1739317200 | 2.7673 | -0.01 | -0.43 | 2.8 | 2.8 | 2.7234 | 2775 |
| 1739230800 | 2.7793 | 0.1 | 3.85 | 2.73 | 2.7992 | 2.6101 | 6200 |
| 1738971600 | 2.6763 | -0.02 | -0.85 | 2.64 | 2.7289 | 2.58 | 6399 |
| 1738885200 | 2.6992 | -0 | -0.03 | 2.63 | 2.7 | 2.62 | 5202 |
| 1738798800 | 2.7 | 0 | 0.00 | 2.73 | 2.73 | 2.62 | 10907 |
| 1738712400 | 2.7 | 0 | 0.00 | 2.62 | 2.719 | 2.59 | 5911 |
| 1738626000 | 2.7 | -0.02 | -0.74 | 2.65 | 2.7 | 2.6276 | 5441 |
| 1738366800 | 2.72 | 0.01 | 0.37 | 2.71 | 2.75 | 2.6 | 22683 |
| 1738280400 | 2.71 | -0.02 | -0.73 | 2.7599999 | 2.7899 | 2.7 | 22545 |
| 1738194000 | 2.73 | -0.06 | -2.13 | 2.89 | 2.89 | 2.7108 | 6787 |
| 1738107600 | 2.7895 | 0.08 | 2.91 | 2.69 | 2.8581 | 2.69 | 7271 |
| 1738021200 | 2.7107 | -0.13 | -4.55 | 2.7799999 | 2.8849999 | 2.67 | 23338 |
| 1737762000 | 2.84 | -0.04 | -1.39 | 2.93 | 2.93 | 2.8 | 7088 |
| 1737675600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1737589200 | 2.88 | -0.03 | -1.03 | 2.93 | 2.93 | 2.81 | 4635 |
| 1737502800 | 2.91 | 0.09 | 3.19 | 2.8 | 2.92 | 2.74 | 28834 |
| 1737157200 | 2.82 | 0.11 | 4.06 | 2.7201 | 2.97 | 2.7201 | 18254 |
| 1737070800 | 2.71 | -0.08 | -2.87 | 2.7 | 2.82 | 2.6046 | 6491 |
| 1736984400 | 2.79 | 0.13 | 4.89 | 2.5 | 2.82 | 2.5 | 17193 |
| 1736898000 | 2.66 | -0.15 | -5.34 | 2.81 | 2.81 | 2.64 | 11037 |
| 1736811600 | 2.81 | 0.21 | 8.08 | 2.65 | 2.81 | 2.5099999 | 8235 |
| 1736552400 | 2.6 | -0.22 | -7.80 | 2.4198 | 2.86 | 2.4198 | 7461 |
| 1736379600 | 2.82 | -0.02 | -0.70 | 2.766 | 2.85 | 2.6 | 14544 |
| 1736293200 | 2.84 | -0.1 | -3.35 | 2.89 | 2.97 | 2.7799999 | 9462 |
| 1736206800 | 2.9384 | 0.12 | 4.20 | 2.86 | 3.0099999 | 2.8 | 13507 |
| 1735947600 | 2.82 | 0.02 | 0.62 | 2.81 | 2.86 | 2.75 | 17689 |
| 1735861200 | 2.8025 | 0.17 | 6.26 | 2.6263 | 2.81 | 2.6 | 24076 |
| 1735688400 | 2.6373 | 0.08 | 3.02 | 2.39 | 2.6373 | 2.39 | 34250 |
| 1735602000 | 2.56 | -0.09 | -3.40 | 2.6 | 2.7599999 | 2.48 | 63494 |
| 1735342800 | 2.65 | 0.09 | 3.52 | 2.5608 | 2.85 | 2.525 | 44162 |
| 1735256400 | 2.56 | 0.15 | 6.22 | 2.4 | 2.58 | 2.4 | 22483 |
| 1735077840 | 2.41 | 0.04 | 1.69 | 2.35 | 2.5899 | 2.35 | 14532 |
| 1734997200 | 2.37 | 0.1 | 4.41 | 2.29 | 2.4697 | 2.29 | 18665 |
| 1734738000 | 2.27 | -0.23 | -9.20 | 2.45 | 2.55 | 2.24 | 30864 |
| 1734651600 | 2.5 | 0.02 | 0.81 | 2.44 | 2.5294 | 2.35 | 27744 |
| 1734565200 | 2.48 | -0.16 | -6.06 | 2.575 | 2.63 | 2.48 | 18572 |
| 1734478800 | 2.64 | 0.12 | 4.76 | 2.46 | 2.65 | 2.4356 | 28185 |
| 1734392400 | 2.52 | -0.12 | -4.55 | 2.5299999 | 2.6 | 2.45 | 28272 |
| 1734133200 | 2.64 | -0.06 | -2.23 | 2.71 | 2.71 | 2.5099999 | 28214 |
| 1734046800 | 2.7001 | -0.19 | -6.57 | 2.86 | 2.9 | 2.68 | 27662 |
| 1733960400 | 2.89 | -0.1 | -3.34 | 2.99 | 3.1 | 2.89 | 17272 |
| 1733874000 | 2.99 | -0.13 | -4.17 | 2.97 | 3.0155 | 2.74 | 32907 |
| 1733787600 | 3.12 | 0.27 | 9.47 | 3.1 | 3.88 | 3 | 188040 |
| 1733528400 | 2.85 | 0.02 | 0.71 | 2.95 | 2.95 | 2.83 | 11434 |
| 1733442000 | 2.83 | -0.35 | -11.01 | 3.15 | 3.15 | 2.8 | 32354 |
| 1733355600 | 3.18 | -0.07 | -2.15 | 3.21 | 3.22 | 3.1196 | 7318 |
| 1733269200 | 3.25 | 0.03 | 0.93 | 3.22 | 3.25 | 3.2 | 793 |
| 1733182800 | 3.22 | -0.07 | -2.13 | 3.14 | 3.279 | 3.08 | 7938 |
| 1732917840 | 3.29 | 0.13 | 4.11 | 3.16 | 3.2999 | 3.16 | 745 |
| 1732750800 | 3.16 | -0.05 | -1.40 | 3.34 | 3.34 | 3.11 | 8997 |
| 1732664400 | 3.205 | -0.05 | -1.38 | 3.2695 | 3.2799999 | 3.1294 | 13131 |
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
