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 | 0.46 | 26.5895953757 | 1.73 | 2.24 | 1.72 | 420466 | 2.00426232 | CS |
| 4 | 0.06 | 2.81690140845 | 2.13 | 2.28 | 1.72 | 464717 | 1.95487044 | CS |
| 12 | 0.67 | 44.0789473684 | 1.52 | 2.52 | 1.46 | 430217 | 2.02173179 | CS |
| 26 | 0.98 | 80.9917355372 | 1.21 | 2.52 | 1.1 | 314262 | 1.76287244 | CS |
| 52 | 1.48 | 208.450704225 | 0.71 | 2.52 | 0.68 | 234374 | 1.53307436 | CS |
| 156 | 1.87 | 584.375 | 0.32 | 2.52 | 0.275 | 107705 | 1.2230436 | CS |
| 260 | 2.025 | 1227.27272727 | 0.165 | 2.52 | 0.1 | 85243 | 0.98069729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.19 | -0.03 | -1.35 | 2.23 | 2.23 | 2.15 | 279315 |
| 1732228800 | 2.22 | 0.19 | 9.36 | 2.06 | 2.24 | 2.02 | 665455 |
| 1732142400 | 2.0299999 | 0.16 | 8.56 | 1.89 | 2.07 | 1.86 | 576924 |
| 1732056000 | 1.87 | -0.01 | -0.53 | 1.87 | 1.9 | 1.86 | 93580 |
| 1731969600 | 1.88 | 0.15 | 8.67 | 1.72 | 1.92 | 1.72 | 428920 |
| 1731710400 | 1.73 | -0.03 | -1.70 | 1.73 | 1.77 | 1.72 | 337449 |
| 1731624000 | 1.76 | -0.09 | -4.86 | 1.84 | 1.84 | 1.74 | 480113 |
| 1731537600 | 1.85 | -0.02 | -1.07 | 1.91 | 1.92 | 1.85 | 341591 |
| 1731451200 | 1.87 | 0.07 | 3.89 | 1.81 | 1.91 | 1.81 | 381979 |
| 1731364800 | 1.8 | 0.03 | 1.69 | 1.8 | 1.91 | 1.73 | 625898 |
| 1731105600 | 1.77 | -0.42 | -19.18 | 2 | 2 | 1.77 | 2427605 |
| 1731019200 | 2.19 | 0.03 | 1.39 | 2.2 | 2.24 | 2.12 | 291271 |
| 1730932800 | 2.16 | 0.07 | 3.35 | 2.12 | 2.18 | 2.1 | 252941 |
| 1730846400 | 2.09 | 0 | 0.00 | 2.11 | 2.13 | 2.06 | 154242 |
| 1730760000 | 2.09 | -0.07 | -3.24 | 2.11 | 2.17 | 2.09 | 232726 |
| 1730497200 | 2.16 | 0.06 | 2.86 | 2.09 | 2.19 | 2.09 | 233382 |
| 1730410800 | 2.1 | -0.03 | -1.41 | 2.15 | 2.15 | 2.08 | 151553 |
| 1730324400 | 2.13 | 0.01 | 0.47 | 2.13 | 2.16 | 2.11 | 141639 |
| 1730238000 | 2.12 | -0.02 | -0.93 | 2.11 | 2.17 | 2.08 | 284382 |
| 1730151600 | 2.14 | -0.1 | -4.46 | 2.24 | 2.24 | 2.1 | 506791 |
| 1729892400 | 2.24 | 0.12 | 5.66 | 2.13 | 2.2799999 | 2.13 | 685901 |
| 1729806000 | 2.12 | 0.05 | 2.42 | 2.07 | 2.16 | 2.07 | 273428 |
| 1729719600 | 2.07 | -0.09 | -4.17 | 2.15 | 2.15 | 2.04 | 572131 |
| 1729633200 | 2.16 | -0.1 | -4.42 | 2.23 | 2.24 | 2.13 | 522180 |
| 1729546800 | 2.2599999 | 0 | 0.00 | 2.3 | 2.3 | 2.2 | 260769 |
| 1729287600 | 2.2599999 | 0.06 | 2.73 | 2.2 | 2.2799999 | 2.2 | 384513 |
| 1729201200 | 2.2 | -0.1 | -4.35 | 2.29 | 2.33 | 2.2 | 614598 |
| 1729114800 | 2.3 | -0.05 | -2.13 | 2.36 | 2.36 | 2.2799999 | 332354 |
| 1729028400 | 2.35 | -0.12 | -4.86 | 2.48 | 2.5 | 2.31 | 537248 |
| 1728682800 | 2.47 | 0.07 | 2.92 | 2.39 | 2.52 | 2.36 | 759670 |
| 1728596400 | 2.4 | 0 | 0.00 | 2.42 | 2.45 | 2.34 | 406983 |
| 1728510000 | 2.4 | 0.05 | 2.13 | 2.38 | 2.4 | 2.2799999 | 740758 |
| 1728423600 | 2.35 | 0.22 | 10.33 | 2.15 | 2.36 | 2.15 | 579765 |
| 1728337200 | 2.13 | 0.04 | 1.91 | 2.09 | 2.14 | 2.08 | 199819 |
| 1728078000 | 2.09 | 0.01 | 0.48 | 2.12 | 2.12 | 2.06 | 222539 |
| 1727991600 | 2.08 | 0.05 | 2.46 | 2.05 | 2.12 | 2.05 | 224962 |
| 1727905200 | 2.0299999 | -0.07 | -3.33 | 2.1 | 2.1 | 2.0299999 | 227135 |
| 1727818800 | 2.1 | 0.04 | 1.94 | 2.08 | 2.15 | 2.07 | 297189 |
| 1727732400 | 2.06 | -0.18 | -8.04 | 2.2 | 2.21 | 2.0299999 | 628290 |
| 1727473200 | 2.24 | 0.23 | 11.44 | 2.0299999 | 2.27 | 2 | 1027266 |
| 1727386800 | 2.0099999 | -0.03 | -1.47 | 2 | 2.1 | 1.97 | 337488 |
| 1727300400 | 2.04 | 0 | 0.00 | 2.04 | 2.11 | 1.92 | 735001 |
| 1727214000 | 2.04 | 0.07 | 3.55 | 1.99 | 2.06 | 1.98 | 707706 |
| 1727127600 | 1.97 | 0 | 0.00 | 1.97 | 2 | 1.92 | 520320 |
| 1726868400 | 1.97 | 0.08 | 4.23 | 1.89 | 1.97 | 1.86 | 653503 |
| 1726782000 | 1.89 | 0.07 | 3.85 | 1.82 | 1.92 | 1.76 | 718894 |
| 1726695600 | 1.82 | 0.08 | 4.60 | 1.76 | 1.84 | 1.72 | 220402 |
| 1726609200 | 1.74 | 0 | 0.00 | 1.75 | 1.76 | 1.69 | 488755 |
| 1726522800 | 1.74 | 0 | 0.00 | 1.73 | 1.74 | 1.68 | 131898 |
| 1726263600 | 1.74 | 0.05 | 2.96 | 1.69 | 1.75 | 1.69 | 225359 |
| 1726177200 | 1.69 | 0.08 | 4.97 | 1.67 | 1.7 | 1.6 | 251404 |
| 1726090800 | 1.61 | 0.01 | 0.63 | 1.57 | 1.67 | 1.57 | 350494 |
| 1726004400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.54 | 164680 |
| 1725918000 | 1.6 | 0.11 | 7.38 | 1.52 | 1.6 | 1.52 | 150196 |
| 1725658800 | 1.49 | -0.02 | -1.32 | 1.53 | 1.55 | 1.46 | 176746 |
| 1725572400 | 1.51 | -0.02 | -1.31 | 1.57 | 1.57 | 1.47 | 134977 |
| 1725486000 | 1.53 | 0 | 0.00 | 1.51 | 1.6 | 1.5 | 186515 |
| 1725399600 | 1.53 | -0.1 | -6.13 | 1.6299999 | 1.6299999 | 1.51 | 234423 |
| 1725054000 | 1.6299999 | 0.13 | 8.67 | 1.52 | 1.6399999 | 1.49 | 457899 |
| 1724967600 | 1.5 | 0.08 | 5.63 | 1.42 | 1.5 | 1.4 | 230707 |
| 1724881200 | 1.42 | -0.01 | -0.70 | 1.43 | 1.43 | 1.4 | 133979 |
| 1724794800 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.4 | 95308 |
| 1724708400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1724449200 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.44 | 1.3799999 | 217468 |
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
Premium
