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 | 0.185 | 5.0408719346 | 3.67 | 3.98 | 3.535 | 6137 | 3.71719626 | DE |
| 4 | 0.3 | 8.4388185654 | 3.555 | 3.98 | 2.8 | 5325 | 3.52670113 | DE |
| 12 | 2.943 | 322.697368421 | 0.912 | 3.98 | 0.795 | 16362 | 2.44579014 | DE |
| 26 | 3.04 | 373.006134969 | 0.815 | 3.98 | 0.727 | 12264 | 1.84424878 | DE |
| 52 | 2.9968 | 349.19599161 | 0.8582 | 3.98 | 0.727 | 8329 | 1.686023 | DE |
| 156 | 2.8125 | 269.784172662 | 1.0425 | 3.98 | 0.727 | 6921 | 1.58151878 | DE |
| 260 | 2.8125 | 269.784172662 | 1.0425 | 3.98 | 0.727 | 6921 | 1.58151878 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 3.94 | 0.16 | 4.23 | 3.895 | 3.94 | 3.84 | 5461 |
| 1738013220 | 3.78 | 0.11 | 3.00 | 3.75 | 3.87 | 3.66 | 5971 |
| 1737754020 | 3.67 | 0.05 | 1.52 | 3.6 | 3.795 | 3.55 | 7275 |
| 1737667620 | 3.615 | 0.02 | 0.42 | 3.58 | 3.82 | 3.535 | 10352 |
| 1737581220 | 3.6 | -0.12 | -3.10 | 3.67 | 3.765 | 3.6 | 1625 |
| 1737494820 | 3.715 | 0.4 | 11.90 | 3.36 | 3.915 | 3.315 | 13493 |
| 1737408420 | 3.32 | -0.18 | -5.14 | 3.39 | 3.39 | 3.255 | 9057 |
| 1737149220 | 3.5 | 0.09 | 2.64 | 3.505 | 3.575 | 3.5 | 2754 |
| 1737062820 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1736976420 | 3.41 | 0.15 | 4.44 | 3.32 | 3.41 | 3.29 | 4699 |
| 1736890020 | 3.265 | 0 | 0.00 | 3.265 | 3.265 | 3.265 | 0 |
| 1736803620 | 3.265 | 0.09 | 2.83 | 3.17 | 3.265 | 2.8 | 12096 |
| 1736544420 | 3.175 | -0.17 | -4.94 | 3.385 | 3.465 | 3.175 | 811 |
| 1736458020 | 3.34 | -0.09 | -2.62 | 3.435 | 3.435 | 3.34 | 1050 |
| 1736371620 | 3.43 | -0.04 | -1.15 | 3.36 | 3.465 | 3.355 | 341 |
| 1736285220 | 3.47 | 0.07 | 2.06 | 3.35 | 3.56 | 3.35 | 2075 |
| 1736198820 | 3.4 | -0.15 | -4.23 | 3.405 | 3.45 | 3.4 | 253 |
| 1735939620 | 3.55 | 0.21 | 6.29 | 3.27 | 3.55 | 3.27 | 1920 |
| 1735853220 | 3.34 | -0.2 | -5.52 | 3.555 | 3.6 | 3.18 | 11286 |
| 1735594020 | 3.535 | 0.3 | 9.10 | 3.31 | 3.55 | 3.27 | 17969 |
| 1735334820 | 3.24 | 0.37 | 12.89 | 3.055 | 3.44 | 3.04 | 25251 |
| 1734989220 | 2.87 | -0.04 | -1.20 | 2.92 | 2.92 | 2.87 | 5996 |
| 1734730020 | 2.9049999 | -0.02 | -0.68 | 2.6349999 | 3.025 | 2.6349999 | 7332 |
| 1734643620 | 2.925 | 0.27 | 9.96 | 2.615 | 2.925 | 2.6 | 820 |
| 1734557220 | 2.66 | -0.02 | -0.75 | 2.68 | 2.74 | 2.62 | 4608 |
| 1734470820 | 2.68 | -0.08 | -2.72 | 2.725 | 2.8849999 | 2.6349999 | 19701 |
| 1734384420 | 2.755 | -0.09 | -3.16 | 2.755 | 2.83 | 2.6 | 7457 |
| 1734125220 | 2.845 | -0.02 | -0.70 | 2.83 | 2.875 | 2.75 | 6470 |
| 1734038820 | 2.865 | 0.02 | 0.53 | 2.825 | 3.085 | 2.74 | 15722 |
| 1733952420 | 2.85 | 0.21 | 7.75 | 2.945 | 2.945 | 2.4 | 52471 |
| 1733866020 | 2.645 | 1.84 | 226.54 | 2.165 | 3.1549999 | 1.698 | 354382 |
| 1733779620 | 0.81 | 0.011 | 1.38 | 0.8159999 | 0.8159999 | 0.81 | 10036 |
| 1733520420 | 0.799 | -0.006 | -0.75 | 0.795 | 0.799 | 0.795 | 250 |
| 1733434020 | 0.805 | -0.012 | -1.47 | 0.805 | 0.805 | 0.805 | 326 |
| 1733347620 | 0.8169999 | 0 | 0.00 | 0.8169999 | 0.8169999 | 0.8169999 | 0 |
| 1733261220 | 0.8169999 | 0 | 0.00 | 0.8169999 | 0.8169999 | 0.8169999 | 0 |
| 1733174820 | 0.8169999 | -0.033 | -3.88 | 0.838 | 0.838 | 0.8169999 | 2400 |
| 1732915620 | 0.85 | 0.003 | 0.35 | 0.847 | 0.863 | 0.847 | 7390 |
| 1732829220 | 0.847 | 0 | 0.00 | 0.847 | 0.847 | 0.847 | 0 |
| 1732742820 | 0.847 | 0 | 0.00 | 0.847 | 0.847 | 0.847 | 0 |
| 1732656420 | 0.847 | 0 | 0.00 | 0.847 | 0.847 | 0.847 | 0 |
| 1732570020 | 0.847 | -0.03 | -3.42 | 0.851 | 0.851 | 0.847 | 3100 |
| 1732310820 | 0.877 | 0.03 | 3.54 | 0.85 | 0.88 | 0.85 | 8971 |
| 1732224420 | 0.847 | 0 | 0.00 | 0.847 | 0.847 | 0.847 | 0 |
| 1732138020 | 0.847 | -0.026 | -2.98 | 0.847 | 0.847 | 0.84 | 13062 |
| 1732051620 | 0.873 | 0.071 | 8.85 | 0.854 | 0.873 | 0.839 | 33700 |
| 1731965220 | 0.802 | -0.016 | -1.96 | 0.828 | 0.828 | 0.802 | 519 |
| 1731705960 | 0.8179999 | -0.029 | -3.42 | 0.812 | 0.8179999 | 0.8 | 8083 |
| 1731619560 | 0.847 | -0.038 | -4.29 | 0.87 | 0.87 | 0.847 | 13991 |
| 1731533160 | 0.885 | -0.035 | -3.80 | 0.885 | 0.885 | 0.885 | 35230 |
| 1731446820 | 0.92 | 0.008 | 0.88 | 0.963 | 0.963 | 0.92 | 11000 |
| 1731360420 | 0.912 | -0.13 | -12.48 | 0.916 | 0.916 | 0.912 | 3305 |
| 1731101220 | 1.042 | 0.17 | 18.95 | 1.032 | 1.042 | 1.032 | 2860 |
| 1731014760 | 0.876 | -0.097 | -9.97 | 0.93 | 0.93 | 0.876 | 4562 |
| 1730928360 | 0.973 | 0.044 | 4.74 | 0.912 | 0.973 | 0.912 | 1550 |
| 1730841960 | 0.929 | -0.021 | -2.21 | 0.896 | 0.929 | 0.896 | 3700 |
| 1730755560 | 0.95 | 0.06 | 6.74 | 0.922 | 0.95 | 0.885 | 18861 |
| 1730496360 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1730409960 | 0.89 | 0.053 | 6.33 | 0.89 | 0.89 | 0.89 | 600 |
| 1730323560 | 0.837 | -0.028 | -3.24 | 0.837 | 0.837 | 0.837 | 55 |
| 1730237160 | 0.865 | 0.035 | 4.22 | 0.865 | 0.865 | 0.865 | 90 |
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
