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 | -0.11 | -4.74137931034 | 2.32 | 2.34 | 2.17 | 1744339 | 2.26613316 | CS |
| 4 | -0.55 | -19.9275362319 | 2.76 | 2.79 | 2.17 | 2468272 | 2.52284312 | CS |
| 12 | -1.16 | -34.4213649852 | 3.37 | 3.4 | 2.17 | 1972856 | 2.74942746 | CS |
| 26 | -0.13 | -5.55555555556 | 2.34 | 3.45 | 1.91 | 2146074 | 2.72073449 | CS |
| 52 | -0.15 | -6.35593220339 | 2.36 | 3.45 | 1.91 | 1968125 | 2.69557339 | CS |
| 156 | 0.67 | 43.5064935065 | 1.54 | 3.45 | 1.19 | 2006747 | 2.13080738 | CS |
| 260 | 1.71 | 342 | 0.5 | 3.45 | 0.235 | 1999854 | 1.90517466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 2.21 | -0.05 | -2.21 | 2.25 | 2.25 | 2.18 | 1898434 |
| 1740091200 | 2.2599999 | -0.02 | -0.88 | 2.3 | 2.32 | 2.25 | 1504978 |
| 1740004800 | 2.2799999 | -0.04 | -1.72 | 2.3 | 2.3 | 2.24 | 1918039 |
| 1739918400 | 2.32 | 0 | 0.00 | 2.32 | 2.34 | 2.25 | 1655903 |
| 1739572800 | 2.32 | -0.16 | -6.45 | 2.47 | 2.48 | 2.29 | 3203746 |
| 1739486400 | 2.48 | -0.05 | -1.98 | 2.5099999 | 2.52 | 2.45 | 1839754 |
| 1739400000 | 2.5299999 | 0.03 | 1.20 | 2.48 | 2.58 | 2.47 | 1600776 |
| 1739313600 | 2.5 | -0.07 | -2.72 | 2.59 | 2.59 | 2.48 | 2101277 |
| 1739227200 | 2.57 | -0.01 | -0.39 | 2.6 | 2.66 | 2.56 | 1241598 |
| 1738968000 | 2.58 | 0.01 | 0.39 | 2.56 | 2.64 | 2.56 | 1339879 |
| 1738881600 | 2.57 | -0.09 | -3.38 | 2.67 | 2.69 | 2.54 | 2373035 |
| 1738795200 | 2.66 | 0.01 | 0.38 | 2.64 | 2.69 | 2.6 | 1444768 |
| 1738708800 | 2.65 | 0.11 | 4.33 | 2.57 | 2.67 | 2.55 | 1705462 |
| 1738622400 | 2.54 | -0.12 | -4.51 | 2.55 | 2.64 | 2.5 | 2145415 |
| 1738363200 | 2.66 | -0.09 | -3.27 | 2.75 | 2.7799999 | 2.62 | 6161397 |
| 1738276800 | 2.75 | 0.07 | 2.61 | 2.67 | 2.79 | 2.67 | 2705264 |
| 1738190400 | 2.68 | 0.12 | 4.69 | 2.56 | 2.69 | 2.5299999 | 2980189 |
| 1738104000 | 2.56 | 0.07 | 2.81 | 2.56 | 2.56 | 2.45 | 3252588 |
| 1738017600 | 2.49 | -0.4 | -13.84 | 2.7599999 | 2.7599999 | 2.49 | 5824672 |
| 1737758400 | 2.89 | -0.04 | -1.37 | 2.94 | 3.05 | 2.88 | 2217520 |
| 1737672000 | 2.93 | 0.02 | 0.69 | 2.88 | 2.95 | 2.83 | 1811871 |
| 1737585600 | 2.91 | 0.1 | 3.56 | 2.84 | 2.97 | 2.79 | 3644398 |
| 1737499200 | 2.81 | 0.06 | 2.18 | 2.73 | 2.82 | 2.73 | 1848340 |
| 1737412800 | 2.75 | 0.03 | 1.10 | 2.74 | 2.7599999 | 2.71 | 560889 |
| 1737153600 | 2.72 | 0.04 | 1.49 | 2.68 | 2.7599999 | 2.66 | 2420382 |
| 1737067200 | 2.68 | -0.1 | -3.60 | 2.82 | 2.82 | 2.66 | 1875021 |
| 1736980800 | 2.7799999 | 0.02 | 0.72 | 2.8 | 2.83 | 2.75 | 800909 |
| 1736894400 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.84 | 2.74 | 1015223 |
| 1736808000 | 2.77 | -0.04 | -1.42 | 2.7799999 | 2.86 | 2.74 | 1359143 |
| 1736548800 | 2.81 | -0.02 | -0.71 | 2.85 | 2.87 | 2.7799999 | 1469040 |
| 1736462400 | 2.83 | 0 | 0.00 | 2.84 | 2.84 | 2.7799999 | 536941 |
| 1736376000 | 2.83 | -0.03 | -1.05 | 2.83 | 2.83 | 2.74 | 1628787 |
| 1736289600 | 2.86 | -0.13 | -4.35 | 3.0099999 | 3.0099999 | 2.84 | 2012066 |
| 1736203200 | 2.99 | -0.03 | -0.99 | 3.1 | 3.14 | 2.98 | 2247327 |
| 1735944000 | 3.02 | 0.04 | 1.34 | 3 | 3.0299999 | 2.89 | 1928789 |
| 1735857600 | 2.98 | 0.37 | 14.18 | 2.67 | 2.98 | 2.67 | 3446615 |
| 1735684800 | 2.61 | -0.05 | -1.88 | 2.67 | 2.67 | 2.59 | 1664802 |
| 1735598400 | 2.66 | -0.07 | -2.56 | 2.68 | 2.71 | 2.64 | 2150248 |
| 1735339200 | 2.73 | 0 | 0.00 | 2.73 | 2.74 | 2.68 | 1281483 |
| 1735069200 | 2.73 | -0.06 | -2.15 | 2.79 | 2.8 | 2.69 | 1121935 |
| 1734993600 | 2.79 | 0.04 | 1.45 | 2.75 | 2.8 | 2.74 | 997310 |
| 1734734400 | 2.75 | -0.04 | -1.43 | 2.7599999 | 2.8 | 2.71 | 1847433 |
| 1734648000 | 2.79 | -0.01 | -0.36 | 2.8 | 2.84 | 2.77 | 1525002 |
| 1734561600 | 2.8 | -0.09 | -3.11 | 2.87 | 2.94 | 2.7799999 | 1642962 |
| 1734475200 | 2.89 | -0.03 | -1.03 | 2.9 | 2.92 | 2.83 | 1765073 |
| 1734388800 | 2.92 | -0.05 | -1.68 | 2.97 | 2.99 | 2.9 | 1851813 |
| 1734129600 | 2.97 | -0.11 | -3.57 | 3.07 | 3.08 | 2.96 | 1471296 |
| 1734043200 | 3.08 | -0.08 | -2.53 | 3.16 | 3.17 | 3.06 | 1439539 |
| 1733956800 | 3.16 | 0.01 | 0.32 | 3.15 | 3.19 | 3.04 | 2173169 |
| 1733870400 | 3.15 | 0.06 | 1.94 | 3.09 | 3.16 | 3.07 | 974109 |
| 1733784000 | 3.09 | -0.17 | -5.21 | 3.2599999 | 3.2799999 | 3.09 | 2446585 |
| 1733524800 | 3.2599999 | 0.01 | 0.31 | 3.2799999 | 3.31 | 3.23 | 873805 |
| 1733438400 | 3.25 | 0.08 | 2.52 | 3.17 | 3.32 | 3.14 | 2106258 |
| 1733352000 | 3.17 | 0.01 | 0.32 | 3.19 | 3.25 | 3.11 | 1453104 |
| 1733265600 | 3.16 | -0.06 | -1.86 | 3.18 | 3.19 | 3.09 | 1534687 |
| 1733179200 | 3.22 | -0.15 | -4.45 | 3.37 | 3.4 | 3.17 | 2438898 |
| 1732920000 | 3.37 | 0.13 | 4.01 | 3.25 | 3.45 | 3.25 | 2227002 |
| 1732833600 | 3.24 | 0.04 | 1.25 | 3.18 | 3.27 | 3.18 | 668527 |
| 1732747200 | 3.2 | -0.01 | -0.31 | 3.21 | 3.34 | 3.2 | 1519320 |
| 1732660800 | 3.21 | -0.03 | -0.93 | 3.22 | 3.2799999 | 3.18 | 1201629 |
| 1732574400 | 3.24 | -0.08 | -2.41 | 3.36 | 3.4 | 3.18 | 2827091 |
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
