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 | 0.03 | 0.983606557377 | 3.05 | 3.35 | 2.95 | 13873 | 3.10536936 | DE |
| 4 | 0.12 | 4.05405405405 | 2.96 | 3.35 | 2.905 | 18393 | 3.0131931 | DE |
| 12 | 0.2 | 6.94444444444 | 2.88 | 3.505 | 2.775 | 26114 | 3.02915832 | DE |
| 26 | -2.0199999 | -39.6078419531 | 5.0999999 | 5.2 | 2.77 | 47140 | 3.50389914 | DE |
| 52 | -2.0199999 | -39.6078419531 | 5.0999999 | 5.2 | 2.77 | 47140 | 3.50389914 | DE |
| 156 | -2.0199999 | -39.6078419531 | 5.0999999 | 5.2 | 2.77 | 47140 | 3.50389914 | DE |
| 260 | -2.0199999 | -39.6078419531 | 5.0999999 | 5.2 | 2.77 | 47140 | 3.50389914 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 3.065 | -0.13 | -3.92 | 3.17 | 3.27 | 3.065 | 9274 |
| 1738704420 | 3.19 | 0.06 | 1.75 | 3.24 | 3.35 | 3.1349999 | 28444 |
| 1738618020 | 3.1349999 | 0.13 | 4.50 | 3 | 3.245 | 2.95 | 9642 |
| 1738358820 | 3 | 0 | 0.00 | 3 | 3.07 | 2.965 | 8587 |
| 1738272420 | 3 | 0.02 | 0.67 | 3.05 | 3.09 | 2.955 | 13417 |
| 1738186020 | 2.98 | -0.01 | -0.33 | 2.99 | 3.095 | 2.965 | 19799 |
| 1738099620 | 2.99 | 0.02 | 0.50 | 2.94 | 3.09 | 2.925 | 22965 |
| 1738013220 | 2.975 | -0.01 | -0.17 | 3.05 | 3.095 | 2.92 | 18329 |
| 1737754020 | 2.98 | -0.15 | -4.64 | 3.195 | 3.29 | 2.96 | 80109 |
| 1737667620 | 3.125 | 0.15 | 5.04 | 2.975 | 3.215 | 2.975 | 44484 |
| 1737581220 | 2.975 | 0.06 | 1.88 | 2.96 | 3 | 2.96 | 16027 |
| 1737494820 | 2.92 | -0.05 | -1.68 | 2.9049999 | 2.995 | 2.9049999 | 7009 |
| 1737408420 | 2.97 | 0.05 | 1.71 | 2.9049999 | 2.99 | 2.9049999 | 17755 |
| 1737149220 | 2.92 | -0.04 | -1.35 | 3.015 | 3.015 | 2.9049999 | 15557 |
| 1737062820 | 2.96 | 0.02 | 0.85 | 2.95 | 3.025 | 2.95 | 11076 |
| 1736976420 | 2.935 | 0 | 0.00 | 2.93 | 3.05 | 2.925 | 14415 |
| 1736890020 | 2.935 | -0.01 | -0.34 | 3 | 3.04 | 2.9049999 | 6942 |
| 1736803620 | 2.945 | -0.06 | -1.83 | 3.075 | 3.075 | 2.925 | 5892 |
| 1736544420 | 3 | 0.06 | 2.04 | 2.95 | 3.05 | 2.935 | 10860 |
| 1736458020 | 2.94 | -0.02 | -0.51 | 2.96 | 3.015 | 2.935 | 7271 |
| 1736371620 | 2.955 | -0.15 | -4.68 | 2.97 | 3.1349999 | 2.95 | 36901 |
| 1736285220 | 3.1 | 0.1 | 3.33 | 3.015 | 3.105 | 2.915 | 48310 |
| 1736198820 | 3 | 0.05 | 1.69 | 2.95 | 3.045 | 2.9049999 | 10971 |
| 1735939620 | 2.95 | 0.03 | 0.85 | 2.915 | 2.99 | 2.9049999 | 19252 |
| 1735853220 | 2.925 | 0.02 | 0.69 | 2.9049999 | 3 | 2.855 | 14597 |
| 1735594020 | 2.9049999 | -0.08 | -2.52 | 2.95 | 2.97 | 2.86 | 14794 |
| 1735334820 | 2.98 | 0.18 | 6.24 | 2.805 | 2.98 | 2.805 | 18778 |
| 1734989220 | 2.805 | -0.04 | -1.41 | 2.84 | 2.98 | 2.775 | 16542 |
| 1734730020 | 2.845 | -0.1 | -3.23 | 2.91 | 2.99 | 2.805 | 28677 |
| 1734643620 | 2.94 | 0.09 | 3.34 | 2.855 | 2.94 | 2.805 | 14047 |
| 1734557220 | 2.845 | -0.12 | -3.89 | 2.92 | 2.985 | 2.845 | 43676 |
| 1734470820 | 2.96 | 0.02 | 0.85 | 3.055 | 3.055 | 2.91 | 16908 |
| 1734384420 | 2.935 | -0.08 | -2.65 | 3.005 | 3.085 | 2.9 | 36910 |
| 1734125220 | 3.015 | -0.01 | -0.17 | 3.02 | 3.095 | 3.015 | 23727 |
| 1734038820 | 3.02 | 0.02 | 0.50 | 3.005 | 3.075 | 3 | 11805 |
| 1733952420 | 3.005 | -0.05 | -1.64 | 3.075 | 3.13 | 2.97 | 42466 |
| 1733866020 | 3.055 | 0.01 | 0.16 | 3.065 | 3.12 | 3.005 | 28345 |
| 1733779620 | 3.05 | -0.08 | -2.40 | 3.1349999 | 3.1549999 | 3.05 | 25378 |
| 1733520420 | 3.125 | 0.08 | 2.46 | 3.055 | 3.175 | 3.055 | 15958 |
| 1733434020 | 3.05 | -0.07 | -2.09 | 3.115 | 3.15 | 3.0299999 | 18866 |
| 1733347620 | 3.115 | -0.02 | -0.64 | 3.125 | 3.235 | 3.055 | 11408 |
| 1733261220 | 3.1349999 | 0.08 | 2.79 | 3.09 | 3.25 | 3.05 | 29145 |
| 1733174820 | 3.05 | -0.01 | -0.33 | 3.02 | 3.09 | 2.97 | 27154 |
| 1732915620 | 3.06 | 0.08 | 2.51 | 2.99 | 3.06 | 2.91 | 24965 |
| 1732829220 | 2.985 | -0.03 | -1.00 | 3.05 | 3.06 | 2.955 | 13836 |
| 1732742820 | 3.015 | -0.03 | -0.82 | 3.08 | 3.095 | 2.97 | 46235 |
| 1732656420 | 3.04 | -0.18 | -5.59 | 3.265 | 3.265 | 3.0299999 | 73369 |
| 1732570020 | 3.22 | -0.25 | -7.07 | 3.385 | 3.505 | 3.22 | 56188 |
| 1732310820 | 3.465 | 0.25 | 7.78 | 3.215 | 3.5 | 3.165 | 68611 |
| 1732224420 | 3.215 | 0.31 | 10.48 | 2.91 | 3.245 | 2.91 | 54030 |
| 1732138020 | 2.91 | -0.03 | -1.02 | 2.915 | 3.165 | 2.91 | 29616 |
| 1732051620 | 2.94 | 0.05 | 1.73 | 2.875 | 2.98 | 2.875 | 25747 |
| 1731965220 | 2.89 | 0.02 | 0.52 | 2.855 | 2.975 | 2.855 | 34189 |
| 1731705960 | 2.875 | -0.02 | -0.52 | 2.855 | 2.965 | 2.85 | 25207 |
| 1731619560 | 2.89 | 0.05 | 1.76 | 2.88 | 3.04 | 2.85 | 61819 |
| 1731533160 | 2.84 | -0.09 | -3.07 | 2.9 | 3.1 | 2.77 | 50541 |
| 1731446820 | 2.93 | -0.2 | -6.24 | 3.11 | 3.195 | 2.9 | 46952 |
| 1731360420 | 3.125 | -0.04 | -1.26 | 3.165 | 3.195 | 3.1 | 40298 |
| 1731101220 | 3.165 | -0.13 | -3.95 | 3.24 | 3.345 | 3.16 | 34296 |
| 1731014760 | 3.295 | -0.11 | -3.23 | 3.365 | 3.445 | 3.185 | 47450 |
| 1730928360 | 3.405 | 0.01 | 0.29 | 3.4 | 3.475 | 3.355 | 22607 |
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
