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 | 1.74 | 82.8571428571 | 2.1 | 3.89 | 2.06 | 1604582 | 3.78470651 | CS |
| 4 | 1.83 | 91.0447761194 | 2.01 | 3.89 | 1.94 | 466842 | 3.07653108 | CS |
| 12 | 1.78 | 86.4077669903 | 2.06 | 3.89 | 1.94 | 418228 | 2.46118082 | CS |
| 26 | -2.19 | -36.3184079602 | 6.03 | 8.9 | 1.76 | 389576 | 3.53260397 | CS |
| 52 | -2.04 | -34.693877551 | 5.88 | 8.9 | 1.76 | 258855 | 4.32039169 | CS |
| 156 | -4.47 | -53.7906137184 | 8.31 | 8.95 | 1.76 | 152368 | 4.89687628 | CS |
| 260 | 3.72 | 3100 | 0.12 | 13.78 | 0.115 | 119929 | 5.24267741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 3.85 | 0.05 | 1.32 | 3.8 | 3.89 | 3.8 | 1337415 |
| 1734993600 | 3.8 | 1.69 | 80.09 | 3.81 | 3.85 | 3.76 | 3393200 |
| 1734734400 | 2.11 | 0.02 | 0.96 | 2.1 | 2.14 | 2.06 | 83130 |
| 1734648000 | 2.09 | 0.02 | 0.97 | 2.14 | 2.14 | 2.04 | 122685 |
| 1734561600 | 2.07 | -0.13 | -5.91 | 2.22 | 2.24 | 2.06 | 211703 |
| 1734475200 | 2.2 | -0.08 | -3.51 | 2.29 | 2.3 | 2.17 | 152453 |
| 1734388800 | 2.2799999 | 0.03 | 1.33 | 2.23 | 2.3 | 2.22 | 180881 |
| 1734129600 | 2.25 | 0.01 | 0.45 | 2.25 | 2.2799999 | 2.23 | 145813 |
| 1734043200 | 2.24 | 0.03 | 1.36 | 2.19 | 2.25 | 2.19 | 226048 |
| 1733956800 | 2.21 | 0.06 | 2.79 | 2.14 | 2.27 | 2.14 | 425904 |
| 1733870400 | 2.15 | 0.1 | 4.88 | 2.06 | 2.16 | 2.05 | 174857 |
| 1733784000 | 2.05 | -0.06 | -2.84 | 2.11 | 2.17 | 2.05 | 176374 |
| 1733524800 | 2.11 | 0.06 | 2.93 | 2.06 | 2.14 | 2.02 | 372151 |
| 1733438400 | 2.05 | 0 | 0.00 | 2.07 | 2.12 | 2.05 | 104420 |
| 1733352000 | 2.05 | -0.14 | -6.39 | 2.18 | 2.18 | 2.04 | 217487 |
| 1733265600 | 2.19 | 0.24 | 12.31 | 1.94 | 2.2 | 1.94 | 514990 |
| 1733179200 | 1.95 | -0.03 | -1.52 | 1.98 | 2 | 1.94 | 355354 |
| 1732920000 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.0099999 | 1.98 | 208291 |
| 1732833600 | 2 | 0.01 | 0.50 | 2 | 2.02 | 1.99 | 87891 |
| 1732747200 | 1.99 | -0.01 | -0.50 | 2 | 2.02 | 1.99 | 177820 |
| 1732660800 | 2 | 0.02 | 1.01 | 1.99 | 2.05 | 1.94 | 468498 |
| 1732574400 | 1.98 | -0.03 | -1.49 | 2.02 | 2.0299999 | 1.98 | 425566 |
| 1732315200 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 2 | 287526 |
| 1732228800 | 2.02 | -0.02 | -0.98 | 2.04 | 2.07 | 2 | 586005 |
| 1732142400 | 2.04 | 0 | 0.00 | 2.06 | 2.07 | 2.0099999 | 395608 |
| 1732056000 | 2.04 | -0.08 | -3.77 | 2.11 | 2.11 | 2.0299999 | 352893 |
| 1731969600 | 2.12 | -0.04 | -1.85 | 2.17 | 2.2 | 2.11 | 171280 |
| 1731710400 | 2.16 | -0.04 | -1.82 | 2.2 | 2.21 | 2.12 | 178737 |
| 1731624000 | 2.2 | 0.03 | 1.38 | 2.16 | 2.23 | 2.14 | 197447 |
| 1731537600 | 2.17 | 0.05 | 2.36 | 2.11 | 2.24 | 2.1 | 326353 |
| 1731451200 | 2.12 | 0.08 | 3.92 | 2.04 | 2.12 | 2.0099999 | 489099 |
| 1731364800 | 2.04 | -0.06 | -2.86 | 2.07 | 2.08 | 2.02 | 298358 |
| 1731105600 | 2.1 | 0.01 | 0.48 | 2.11 | 2.12 | 2.0099999 | 564322 |
| 1731019200 | 2.09 | -0.03 | -1.42 | 2.12 | 2.2799999 | 2.08 | 895804 |
| 1730932800 | 2.12 | 0.07 | 3.41 | 2.04 | 2.12 | 2.0299999 | 298746 |
| 1730846400 | 2.05 | 0 | 0.00 | 2.04 | 2.06 | 2.0299999 | 132332 |
| 1730760000 | 2.05 | 0.01 | 0.49 | 2.04 | 2.06 | 2.0299999 | 230749 |
| 1730497200 | 2.04 | -0.02 | -0.97 | 2.11 | 2.11 | 2.0099999 | 318546 |
| 1730410800 | 2.06 | -0.01 | -0.48 | 2.06 | 2.09 | 2.04 | 226968 |
| 1730324400 | 2.07 | -0.03 | -1.43 | 2.08 | 2.09 | 2.06 | 173689 |
| 1730238000 | 2.1 | 0.02 | 0.96 | 2.06 | 2.11 | 2.06 | 188204 |
| 1730151600 | 2.08 | 0 | 0.00 | 2.06 | 2.11 | 2.0299999 | 506828 |
| 1729892400 | 2.08 | -0.04 | -1.89 | 2.12 | 2.15 | 2.04 | 859977 |
| 1729806000 | 2.12 | 0.04 | 1.92 | 2.06 | 2.13 | 2.06 | 212104 |
| 1729719600 | 2.08 | -0.03 | -1.42 | 2.11 | 2.11 | 2.05 | 608995 |
| 1729633200 | 2.11 | -0.03 | -1.40 | 2.14 | 2.16 | 2.09 | 299384 |
| 1729546800 | 2.14 | -0.04 | -1.83 | 2.16 | 2.2 | 2.12 | 324768 |
| 1729287600 | 2.18 | 0.04 | 1.87 | 2.14 | 2.2 | 2.11 | 192536 |
| 1729201200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.07 | 215195 |
| 1729114800 | 2.14 | 0.02 | 0.94 | 2.13 | 2.18 | 2.12 | 299281 |
| 1729028400 | 2.12 | -0.14 | -6.19 | 2.2799999 | 2.2799999 | 2.06 | 870039 |
| 1728682800 | 2.2599999 | 0 | 0.00 | 2.23 | 2.3 | 2.23 | 340692 |
| 1728596400 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.29 | 2.21 | 396352 |
| 1728510000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1728423600 | 2.25 | -0.09 | -3.85 | 2.37 | 2.37 | 2.21 | 624028 |
| 1728337200 | 2.34 | 0.26 | 12.50 | 2.11 | 2.38 | 2.09 | 1561014 |
| 1728078000 | 2.08 | 0.04 | 1.96 | 2.06 | 2.1 | 2.04 | 391800 |
| 1727991600 | 2.04 | -0.06 | -2.86 | 2.11 | 2.13 | 2.02 | 903493 |
| 1727905200 | 2.1 | 0.05 | 2.44 | 2.07 | 2.17 | 2 | 1408648 |
| 1727818800 | 2.05 | 0.03 | 1.49 | 2.05 | 2.08 | 1.98 | 1171081 |
| 1727730000 | 2.02 | -0.03 | -1.46 | 2.18 | 2.45 | 2.0099999 | 2703835 |
| 1727473200 | 2.05 | -6.3 | -75.45 | 2 | 2.35 | 1.76 | 6899794 |
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
