Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.816326530612 | 2.45 | 2.5899 | 2.24 | 23544 | 2.38316061 | DR |
| 4 | -0.68 | -21.5873015873 | 3.15 | 3.88 | 2.24 | 30095 | 2.82219277 | DR |
| 12 | -2.93 | -54.2592592593 | 5.4 | 6 | 2.24 | 57292 | 4.08507734 | DR |
| 26 | -0.15 | -5.72519083969 | 2.62 | 7.05 | 2.24 | 71541 | 5.10009182 | DR |
| 52 | -0.29 | -10.5072463768 | 2.76 | 7.05 | 1.92 | 42505 | 4.84261849 | DR |
| 156 | -4.03 | -62 | 6.5 | 12.3 | 1.92 | 60156 | 5.92400721 | DR |
| 260 | -36.83 | -93.7150127226 | 39.3 | 41.2 | 1.92 | 129512 | 20.74767336 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732578000 | 3.25 | -0.09 | -2.69 | 3.34 | 3.37 | 3.25 | 10192 |
| 1732318800 | 3.34 | 0.12 | 3.73 | 3.2694 | 3.35 | 3.2694 | 6529 |
| 1732232400 | 3.22 | -0.29 | -8.26 | 3.51 | 3.57 | 3.22 | 17731 |
| 1732146000 | 3.51 | -0.04 | -1.13 | 3.63 | 3.64 | 3.47 | 11947 |
| 1732059600 | 3.55 | -0.01 | -0.28 | 3.55 | 3.7583 | 3.53 | 10862 |
| 1731973200 | 3.56 | -0.13 | -3.52 | 3.66 | 3.77 | 3.56 | 12596 |
| 1731714000 | 3.69 | 0 | 0.00 | 3.78 | 3.79 | 3.69 | 3846 |
| 1731627600 | 3.69 | -0.05 | -1.34 | 3.75 | 3.83 | 3.69 | 6655 |
| 1731541200 | 3.74 | -0.07 | -1.84 | 3.7884 | 3.88 | 3.72 | 9487 |
| 1731454800 | 3.81 | -0.02 | -0.52 | 3.89 | 3.9 | 3.7547 | 20218 |
| 1731368400 | 3.83 | -0.02 | -0.52 | 3.83 | 4.1163999 | 3.8 | 20126 |
| 1731109200 | 3.85 | -0.11 | -2.78 | 3.95 | 4.07 | 3.85 | 11331 |
| 1731022800 | 3.96 | 0.05 | 1.28 | 4.11 | 4.11 | 3.92 | 11031 |
| 1730936400 | 3.91 | -0.16 | -4.00 | 3.97 | 4 | 3.8 | 24681 |
| 1730850000 | 4.073 | 0.04 | 1.07 | 4.0180429 | 4.12 | 3.9 | 33665 |
| 1730763600 | 4.03 | 0.17 | 4.40 | 3.8 | 4.18 | 3.8 | 30888 |
| 1730500800 | 3.86 | -0.02 | -0.39 | 3.89 | 3.9199 | 3.83 | 7257 |
| 1730414400 | 3.875 | -0.05 | -1.15 | 3.85 | 3.9592 | 3.83 | 7517 |
| 1730328000 | 3.92 | 0.07 | 1.82 | 3.849 | 3.964465 | 3.7 | 20846 |
| 1730241600 | 3.85 | -0.02 | -0.52 | 3.82 | 3.935 | 3.8001 | 12803 |
| 1730155200 | 3.87 | 0.12 | 3.20 | 3.7 | 3.9099 | 3.6914 | 22772 |
| 1729896000 | 3.75 | 0.24 | 6.84 | 3.65 | 3.95 | 3.585 | 22475 |
| 1729809600 | 3.51 | -0.4 | -10.23 | 3.95 | 3.96 | 3.41 | 46836 |
| 1729723200 | 3.91 | -0.08 | -2.01 | 4.16 | 4.16 | 3.83 | 15759 |
| 1729636800 | 3.99 | 0.04 | 1.01 | 3.74 | 3.99 | 3.7203 | 24316 |
| 1729550400 | 3.95 | 0.2 | 5.33 | 3.81 | 4.05 | 3.71 | 50592 |
| 1729291200 | 3.75 | 0.15 | 4.17 | 3.91 | 3.99 | 3.7 | 87921 |
| 1729204800 | 3.6 | -0.55 | -13.25 | 3.765 | 3.8474 | 3.6 | 70116 |
| 1729118400 | 4.15 | 0.35 | 9.21 | 3.92 | 4.3 | 3.84 | 181328 |
| 1729032000 | 3.8 | -0.47 | -11.01 | 4 | 4 | 3.6 | 86320 |
| 1728945600 | 4.2699999 | -0.07 | -1.61 | 4.5 | 4.5 | 4.11 | 60541 |
| 1728686400 | 4.34 | 0.41 | 10.43 | 3.76 | 4.34 | 3.71 | 54586 |
| 1728600000 | 3.93 | 0.03 | 0.77 | 3.83 | 4.3099999 | 3.61 | 94606 |
| 1728513600 | 3.9 | -0.04 | -1.02 | 3.74 | 3.99 | 3.62 | 49897 |
| 1728427200 | 3.94 | -0.66 | -14.35 | 4.15 | 4.3966 | 3.68 | 126384 |
| 1728340800 | 4.6 | 0.43 | 10.31 | 4.5199999 | 4.76 | 4.1599 | 370111 |
| 1728081600 | 4.17 | -1.56 | -27.23 | 5.405 | 5.73 | 4.11 | 618047 |
| 1727995200 | 5.73 | -0.5 | -8.03 | 5.33 | 6 | 5.23 | 420099 |
| 1727908800 | 6.23 | 1.27 | 25.60 | 5.875 | 7.05 | 5.28 | 4369275 |
| 1727822400 | 4.96 | 0.59 | 13.50 | 4.55 | 4.98 | 4.39 | 106462 |
| 1727735520 | 4.37 | 0.36 | 8.98 | 4.345 | 4.84 | 4.1401 | 246242 |
| 1727476800 | 4.01 | 0.02 | 0.50 | 4.08 | 4.65 | 4.0001 | 166824 |
| 1727390400 | 3.99 | 0.73 | 22.39 | 3.64 | 4.2 | 3.59 | 244620 |
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
