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 | -0.36 | -12.4137931034 | 2.9 | 2.91 | 2.42 | 78093 | 2.71000561 | CS |
| 4 | -0.12 | -4.51127819549 | 2.66 | 2.94 | 2.42 | 72838 | 2.66934939 | CS |
| 12 | -0.24 | -8.63309352518 | 2.78 | 3.57 | 2.14 | 120544 | 2.77739851 | CS |
| 26 | -0.46 | -15.3333333333 | 3 | 4.26 | 2.14 | 141943 | 2.96270484 | CS |
| 52 | 1.38 | 118.965517241 | 1.16 | 4.26 | 1.07 | 126991 | 2.59562751 | CS |
| 156 | -0.44 | -14.7651006711 | 2.98 | 4.26 | 0.61 | 132980 | 1.96201506 | CS |
| 260 | -0.06 | -2.30769230769 | 2.6 | 6.19 | 0.61 | 138053 | 2.71603432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 2.54 | -0.08 | -3.05 | 2.62 | 2.62 | 2.42 | 157580 |
| 1731624000 | 2.62 | -0.04 | -1.50 | 2.73 | 2.73 | 2.58 | 53391 |
| 1731537600 | 2.66 | -0.01 | -0.37 | 2.67 | 2.7599999 | 2.62 | 38617 |
| 1731451200 | 2.67 | -0.06 | -2.20 | 2.73 | 2.73 | 2.61 | 73353 |
| 1731364800 | 2.73 | -0.05 | -1.80 | 2.7799999 | 2.86 | 2.65 | 121700 |
| 1731105600 | 2.7799999 | -0.12 | -4.14 | 2.9 | 2.91 | 2.72 | 103405 |
| 1731019200 | 2.9 | 0.21 | 7.81 | 2.7 | 2.94 | 2.68 | 142617 |
| 1730932800 | 2.69 | -0.03 | -1.10 | 2.74 | 2.75 | 2.63 | 80343 |
| 1730846400 | 2.72 | 0.06 | 2.26 | 2.66 | 2.74 | 2.63 | 59316 |
| 1730760000 | 2.66 | 0.05 | 1.92 | 2.63 | 2.67 | 2.58 | 47020 |
| 1730497200 | 2.61 | 0.11 | 4.40 | 2.5099999 | 2.64 | 2.5099999 | 40201 |
| 1730410800 | 2.5 | -0.03 | -1.19 | 2.55 | 2.55 | 2.45 | 66661 |
| 1730324400 | 2.5299999 | -0.02 | -0.78 | 2.56 | 2.58 | 2.5099999 | 74200 |
| 1730238000 | 2.55 | -0.02 | -0.78 | 2.6 | 2.61 | 2.54 | 71289 |
| 1730151600 | 2.57 | -0.12 | -4.46 | 2.69 | 2.71 | 2.55 | 37060 |
| 1729892400 | 2.69 | 0.09 | 3.46 | 2.6 | 2.71 | 2.59 | 108106 |
| 1729806000 | 2.6 | 0.02 | 0.78 | 2.58 | 2.63 | 2.54 | 67372 |
| 1729719600 | 2.58 | 0 | 0.00 | 2.6 | 2.62 | 2.47 | 77822 |
| 1729633200 | 2.58 | -0.06 | -2.27 | 2.61 | 2.64 | 2.5299999 | 47611 |
| 1729546800 | 2.64 | -0.01 | -0.38 | 2.66 | 2.66 | 2.58 | 30350 |
| 1729287600 | 2.65 | -0.04 | -1.49 | 2.66 | 2.71 | 2.65 | 116324 |
| 1729201200 | 2.69 | 0.07 | 2.67 | 2.65 | 2.69 | 2.61 | 76357 |
| 1729114800 | 2.62 | 0.01 | 0.38 | 2.65 | 2.67 | 2.61 | 87505 |
| 1729028400 | 2.61 | 0 | 0.00 | 2.67 | 2.67 | 2.5 | 73288 |
| 1728682800 | 2.61 | 0.15 | 6.10 | 2.46 | 2.62 | 2.46 | 161750 |
| 1728596400 | 2.46 | -0.07 | -2.77 | 2.52 | 2.52 | 2.36 | 197779 |
| 1728510000 | 2.5299999 | -0.16 | -5.95 | 2.2 | 2.55 | 2.14 | 789316 |
| 1728423600 | 2.69 | 0.11 | 4.26 | 2.59 | 2.69 | 2.58 | 64527 |
| 1728337200 | 2.58 | -0.08 | -3.01 | 2.71 | 2.71 | 2.55 | 75331 |
| 1728078000 | 2.66 | 0.01 | 0.38 | 2.67 | 2.71 | 2.63 | 46907 |
| 1727991600 | 2.65 | 0 | 0.00 | 2.66 | 2.68 | 2.57 | 55810 |
| 1727905200 | 2.65 | -0.04 | -1.49 | 2.7 | 2.7 | 2.58 | 96232 |
| 1727818800 | 2.69 | 0 | 0.00 | 2.69 | 2.7599999 | 2.62 | 120083 |
| 1727732400 | 2.69 | -0.09 | -3.24 | 2.79 | 2.79 | 2.66 | 182600 |
| 1727473200 | 2.7799999 | -0.09 | -3.14 | 2.88 | 2.88 | 2.7599999 | 75043 |
| 1727386800 | 2.87 | 0.03 | 1.06 | 2.9 | 2.91 | 2.8 | 69138 |
| 1727300400 | 2.84 | -0.1 | -3.40 | 2.95 | 3.07 | 2.81 | 180629 |
| 1727214000 | 2.94 | -0.18 | -5.77 | 3.23 | 3.23 | 2.9 | 175451 |
| 1727127600 | 3.12 | -0.08 | -2.50 | 3.19 | 3.2799999 | 3.1 | 115712 |
| 1726868400 | 3.2 | 0.2 | 6.67 | 3.02 | 3.2 | 2.99 | 124603 |
| 1726782000 | 3 | -0.01 | -0.33 | 3.08 | 3.2 | 3 | 163920 |
| 1726695600 | 3.0099999 | 0.1 | 3.44 | 2.92 | 3.08 | 2.89 | 127756 |
| 1726609200 | 2.91 | -0.17 | -5.52 | 3.1 | 3.11 | 2.9 | 115337 |
| 1726522800 | 3.08 | -0.29 | -8.61 | 3.4 | 3.4 | 3.04 | 152705 |
| 1726263600 | 3.37 | 0.14 | 4.33 | 3.31 | 3.57 | 3.22 | 391093 |
| 1726177200 | 3.23 | 0.09 | 2.87 | 3.14 | 3.25 | 3.02 | 218196 |
| 1726090800 | 3.14 | 0.33 | 11.74 | 2.85 | 3.17 | 2.7799999 | 292811 |
| 1726004400 | 2.81 | 0.13 | 4.85 | 2.8 | 2.94 | 2.68 | 232968 |
| 1725918000 | 2.68 | 0.19 | 7.63 | 2.49 | 2.7 | 2.47 | 134308 |
| 1725658800 | 2.49 | -0.11 | -4.23 | 2.59 | 2.61 | 2.41 | 109530 |
| 1725572400 | 2.6 | 0 | 0.00 | 2.61 | 2.64 | 2.54 | 59719 |
| 1725486000 | 2.6 | 0.02 | 0.78 | 2.5299999 | 2.65 | 2.5299999 | 87328 |
| 1725399600 | 2.58 | -0.03 | -1.15 | 2.62 | 2.64 | 2.5299999 | 93723 |
| 1725054000 | 2.61 | 0.03 | 1.16 | 2.58 | 2.63 | 2.54 | 54600 |
| 1724967600 | 2.58 | -0.01 | -0.39 | 2.6 | 2.63 | 2.5 | 101717 |
| 1724881200 | 2.59 | -0.01 | -0.38 | 2.62 | 2.64 | 2.57 | 87395 |
| 1724794800 | 2.6 | -0.08 | -2.99 | 2.7 | 2.7 | 2.6 | 89636 |
| 1724708400 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1724449200 | 2.68 | -0.08 | -2.90 | 2.7799999 | 2.87 | 2.68 | 133475 |
| 1724362800 | 2.7599999 | 0 | 0.00 | 2.75 | 2.77 | 2.67 | 93200 |
| 1724276400 | 2.7599999 | 0.11 | 4.15 | 2.64 | 2.7799999 | 2.6 | 88799 |
| 1724190000 | 2.65 | -0.02 | -0.75 | 2.69 | 2.69 | 2.6 | 49650 |
| 1724103600 | 2.67 | -0.1 | -3.61 | 2.7799999 | 2.7799999 | 2.58 | 136394 |
| 1723844400 | 2.77 | -0.03 | -1.07 | 2.81 | 2.82 | 2.71 | 71388 |
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
