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 | 0.08 | 2.72108843537 | 2.94 | 3.04 | 2.94 | 5016 | 3.03050575 | CS |
| 4 | 0.18 | 6.33802816901 | 2.84 | 3.26 | 2.79 | 21129 | 2.99157389 | CS |
| 12 | 0.49 | 19.3675889328 | 2.53 | 3.26 | 2.5 | 26597 | 2.8521983 | CS |
| 26 | 1 | 49.504950495 | 2.02 | 3.26 | 1.99 | 22539 | 2.69484511 | CS |
| 52 | 1.23 | 68.7150837989 | 1.79 | 3.26 | 1.52 | 21279 | 2.30648642 | CS |
| 156 | 0.9 | 42.4528301887 | 2.12 | 3.62 | 1.52 | 20900 | 2.48448284 | CS |
| 260 | 1.56 | 106.849315068 | 1.46 | 3.62 | 0.8 | 22848 | 2.24717316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 3.02 | 0.01 | 0.33 | 3.04 | 3.04 | 2.99 | 22354 |
| 1735069200 | 3.0099999 | -0.03 | -0.99 | 3 | 3.0099999 | 2.95 | 1302 |
| 1734993600 | 3.04 | 0.04 | 1.33 | 3.0299999 | 3.04 | 3 | 11150 |
| 1734734400 | 3 | 0.07 | 2.39 | 2.94 | 3 | 2.94 | 2595 |
| 1734648000 | 2.93 | -0.06 | -2.01 | 2.96 | 3 | 2.92 | 6850 |
| 1734561600 | 2.99 | 0 | 0.00 | 2.95 | 3 | 2.92 | 16400 |
| 1734475200 | 2.99 | -0.05 | -1.64 | 3.0299999 | 3.0299999 | 2.96 | 7853 |
| 1734388800 | 3.04 | -0.07 | -2.25 | 3.09 | 3.09 | 3 | 14290 |
| 1734129600 | 3.11 | 0.04 | 1.30 | 3.09 | 3.15 | 3.09 | 10750 |
| 1734043200 | 3.07 | -0.05 | -1.60 | 3.1 | 3.1 | 3.0099999 | 12500 |
| 1733956800 | 3.12 | -0.08 | -2.50 | 3.14 | 3.15 | 3.07 | 3000 |
| 1733870400 | 3.2 | 0.09 | 2.89 | 3.09 | 3.2599999 | 3.05 | 44434 |
| 1733784000 | 3.11 | 0.06 | 1.97 | 3.1 | 3.11 | 3.05 | 26936 |
| 1733524800 | 3.05 | 0.08 | 2.69 | 2.91 | 3.05 | 2.9 | 10810 |
| 1733438400 | 2.97 | 0.02 | 0.68 | 2.91 | 3.04 | 2.91 | 16991 |
| 1733352000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.9 | 34596 |
| 1733265600 | 2.95 | 0.09 | 3.15 | 2.84 | 2.95 | 2.79 | 69999 |
| 1733179200 | 2.86 | 0 | 0.00 | 2.84 | 2.9 | 2.8 | 79124 |
| 1732920000 | 2.86 | 0.06 | 2.14 | 2.84 | 2.86 | 2.81 | 10744 |
| 1732833600 | 2.8 | -0.04 | -1.41 | 2.83 | 2.84 | 2.77 | 2100 |
| 1732747200 | 2.84 | -0.05 | -1.73 | 2.87 | 2.9 | 2.79 | 54297 |
| 1732660800 | 2.89 | 0 | 0.00 | 2.89 | 2.9 | 2.86 | 25015 |
| 1732574400 | 2.89 | 0 | 0.00 | 2.85 | 2.89 | 2.85 | 12981 |
| 1732315200 | 2.89 | 0.01 | 0.35 | 2.83 | 2.9 | 2.7599999 | 21071 |
| 1732228800 | 2.88 | -0.01 | -0.35 | 2.86 | 2.88 | 2.86 | 5905 |
| 1732142400 | 2.89 | 0.2 | 7.43 | 2.62 | 2.9 | 2.62 | 80088 |
| 1732056000 | 2.69 | -0.06 | -2.18 | 2.79 | 2.83 | 2.69 | 37207 |
| 1731969600 | 2.75 | 0.02 | 0.73 | 2.69 | 2.8 | 2.69 | 4980 |
| 1731710400 | 2.73 | 0 | 0.00 | 2.7599999 | 2.77 | 2.69 | 17310 |
| 1731624000 | 2.73 | 0.08 | 3.02 | 2.63 | 2.7599999 | 2.63 | 10239 |
| 1731537600 | 2.65 | -0.12 | -4.33 | 2.7599999 | 2.7599999 | 2.61 | 19390 |
| 1731451200 | 2.77 | -0.1 | -3.48 | 2.88 | 2.89 | 2.77 | 6553 |
| 1731364800 | 2.87 | -0.01 | -0.35 | 2.88 | 2.95 | 2.85 | 114961 |
| 1731105600 | 2.88 | -0.02 | -0.69 | 2.85 | 2.9 | 2.84 | 8773 |
| 1731019200 | 2.9 | 0.05 | 1.75 | 2.88 | 2.95 | 2.88 | 23700 |
| 1730932800 | 2.85 | -0.01 | -0.35 | 2.85 | 2.86 | 2.82 | 16115 |
| 1730846400 | 2.86 | 0.06 | 2.14 | 2.85 | 2.88 | 2.84 | 3324 |
| 1730760000 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 10225 |
| 1730497200 | 2.9 | 0 | 0.00 | 2.9 | 2.94 | 2.84 | 148120 |
| 1730410800 | 2.9 | 0.09 | 3.20 | 2.83 | 2.93 | 2.68 | 75701 |
| 1730324400 | 2.81 | -0.09 | -3.10 | 2.86 | 2.94 | 2.75 | 26150 |
| 1730238000 | 2.9 | 0.02 | 0.69 | 2.9 | 2.95 | 2.82 | 22395 |
| 1730151600 | 2.88 | 0.1 | 3.60 | 2.81 | 2.92 | 2.81 | 26048 |
| 1729892400 | 2.7799999 | -0.01 | -0.36 | 2.7799999 | 2.82 | 2.74 | 9155 |
| 1729806000 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.8 | 2.7799999 | 12115 |
| 1729719600 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.85 | 2.75 | 16680 |
| 1729633200 | 2.75 | -0.04 | -1.43 | 2.85 | 2.85 | 2.72 | 30898 |
| 1729546800 | 2.79 | 0.04 | 1.45 | 2.7599999 | 2.83 | 2.7599999 | 18734 |
| 1729287600 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.68 | 29300 |
| 1729201200 | 2.7 | 0.03 | 1.12 | 2.67 | 2.7 | 2.67 | 19532 |
| 1729114800 | 2.67 | 0 | 0.00 | 2.61 | 2.69 | 2.61 | 12600 |
| 1729028400 | 2.67 | 0.05 | 1.91 | 2.63 | 2.69 | 2.61 | 109634 |
| 1728682800 | 2.62 | 0.09 | 3.56 | 2.55 | 2.65 | 2.55 | 28901 |
| 1728596400 | 2.5299999 | 0 | 0.00 | 2.55 | 2.55 | 2.5099999 | 9538 |
| 1728510000 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1728423600 | 2.5299999 | -0.01 | -0.39 | 2.57 | 2.57 | 2.5 | 13575 |
| 1728337200 | 2.54 | 0.01 | 0.40 | 2.57 | 2.57 | 2.5299999 | 8900 |
| 1728078000 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.56 | 2.5099999 | 16900 |
| 1727991600 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 5200 |
| 1727905200 | 2.5299999 | 0.01 | 0.40 | 2.54 | 2.58 | 2.5099999 | 13608 |
| 1727818800 | 2.52 | -0.06 | -2.33 | 2.58 | 2.58 | 2.52 | 8459 |
| 1727730000 | 2.58 | -0.07 | -2.64 | 2.63 | 2.63 | 2.58 | 4800 |
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
