Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.97628458498 | 2.53 | 2.61 | 2.5 | 1694 | 2.52182784 | CS |
| 4 | 0 | 0 | 2.58 | 2.69 | 2.38 | 4015 | 2.57123358 | CS |
| 12 | 0.17 | 7.05394190871 | 2.41 | 2.69 | 2.22 | 3052 | 2.50266437 | CS |
| 26 | 0.38 | 17.2727272727 | 2.2 | 2.8 | 2.09 | 3989 | 2.43929617 | CS |
| 52 | 0.56 | 27.7227722772 | 2.02 | 2.8 | 1.88 | 4926 | 2.25213138 | CS |
| 156 | -0.6 | -18.8679245283 | 3.18 | 3.5 | 1.77 | 5021 | 2.45589303 | CS |
| 260 | 0.65 | 33.6787564767 | 1.93 | 3.5 | 1.31 | 8137 | 2.57101532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 2.58 | 0.01 | 0.39 | 2.58 | 2.61 | 2.58 | 2349 |
| 1741300800 | 2.57 | -0.03 | -1.15 | 2.57 | 2.57 | 2.57 | 100 |
| 1741214400 | 2.6 | 0.1 | 4.00 | 2.5099999 | 2.6 | 2.5099999 | 401 |
| 1741128000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1400 |
| 1741041600 | 2.5 | -0.07 | -2.72 | 2.5299999 | 2.5299999 | 2.5 | 4600 |
| 1740782400 | 2.57 | 0.04 | 1.58 | 2.5299999 | 2.57 | 2.5299999 | 1968 |
| 1740696000 | 2.5299999 | -0.01 | -0.39 | 2.5299999 | 2.5299999 | 2.5299999 | 3000 |
| 1740609600 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.56 | 2.5299999 | 1076 |
| 1740523200 | 2.52 | -0.03 | -1.18 | 2.56 | 2.56 | 2.46 | 16602 |
| 1740436800 | 2.55 | 0.01 | 0.39 | 2.5299999 | 2.55 | 2.5299999 | 3358 |
| 1740177600 | 2.54 | -0.04 | -1.55 | 2.57 | 2.57 | 2.52 | 4200 |
| 1740091200 | 2.58 | -0.02 | -0.77 | 2.61 | 2.66 | 2.5 | 2500 |
| 1740004800 | 2.6 | 0 | 0.00 | 2.57 | 2.6 | 2.52 | 8100 |
| 1739918400 | 2.6 | -0.04 | -1.52 | 2.69 | 2.69 | 2.6 | 7310 |
| 1739572800 | 2.64 | -0.03 | -1.12 | 2.64 | 2.68 | 2.57 | 9303 |
| 1739486400 | 2.67 | 0.06 | 2.30 | 2.68 | 2.68 | 2.57 | 3711 |
| 1739400000 | 2.61 | 0.04 | 1.56 | 2.57 | 2.61 | 2.57 | 911 |
| 1739313600 | 2.57 | -0.03 | -1.15 | 2.57 | 2.58 | 2.5299999 | 3350 |
| 1739227200 | 2.6 | 0.02 | 0.78 | 2.38 | 2.6 | 2.38 | 4382 |
| 1738968000 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 10 |
| 1738881600 | 2.58 | -0.01 | -0.39 | 2.58 | 2.59 | 2.56 | 2612 |
| 1738795200 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.6 | 2.52 | 16100 |
| 1738708800 | 2.5299999 | 0.04 | 1.61 | 2.5 | 2.5299999 | 2.5 | 2004 |
| 1738622400 | 2.49 | -0.03 | -1.19 | 2.5 | 2.5 | 2.49 | 1100 |
| 1738363200 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 201 |
| 1738276800 | 2.52 | 0.05 | 2.02 | 2.48 | 2.52 | 2.48 | 5600 |
| 1738190400 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.46 | 660 |
| 1738104000 | 2.47 | 0.02 | 0.82 | 2.45 | 2.47 | 2.42 | 3395 |
| 1738017600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737758400 | 2.45 | 0.02 | 0.82 | 2.43 | 2.5 | 2.43 | 2750 |
| 1737672000 | 2.43 | -0.02 | -0.82 | 2.43 | 2.43 | 2.43 | 1800 |
| 1737585600 | 2.45 | 0.02 | 0.82 | 2.44 | 2.48 | 2.44 | 10226 |
| 1737499200 | 2.43 | 0.01 | 0.41 | 2.47 | 2.47 | 2.43 | 1300 |
| 1737412800 | 2.42 | -0.05 | -2.02 | 2.45 | 2.45 | 2.42 | 2220 |
| 1737153600 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1737067200 | 2.47 | 0.02 | 0.82 | 2.44 | 2.5 | 2.44 | 600 |
| 1736980800 | 2.45 | 0.06 | 2.51 | 2.41 | 2.45 | 2.41 | 1316 |
| 1736894400 | 2.39 | 0.03 | 1.27 | 2.49 | 2.49 | 2.34 | 8324 |
| 1736808000 | 2.36 | -0.05 | -2.07 | 2.42 | 2.49 | 2.36 | 700 |
| 1736548800 | 2.41 | -0.04 | -1.63 | 2.42 | 2.42 | 2.41 | 200 |
| 1736462400 | 2.45 | 0.05 | 2.08 | 2.45 | 2.5 | 2.45 | 5200 |
| 1736376000 | 2.4 | 0.04 | 1.69 | 2.38 | 2.4 | 2.38 | 5350 |
| 1736289600 | 2.36 | 0.04 | 1.72 | 2.33 | 2.36 | 2.33 | 800 |
| 1736203200 | 2.32 | -0.11 | -4.53 | 2.4 | 2.4 | 2.3 | 3331 |
| 1735944000 | 2.43 | 0.1 | 4.29 | 2.33 | 2.43 | 2.33 | 1426 |
| 1735857600 | 2.33 | 0.08 | 3.56 | 2.3 | 2.33 | 2.3 | 1010 |
| 1735684800 | 2.25 | -0.03 | -1.32 | 2.25 | 2.25 | 2.25 | 814 |
| 1735598400 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 97 |
| 1735339200 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 2 |
| 1735080000 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1734993600 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.2799999 | 1100 |
| 1734734400 | 2.3 | 0.05 | 2.22 | 2.2799999 | 2.3 | 2.27 | 5500 |
| 1734648000 | 2.25 | -0.11 | -4.66 | 2.34 | 2.34 | 2.22 | 3300 |
| 1734561600 | 2.36 | 0.03 | 1.29 | 2.34 | 2.36 | 2.34 | 300 |
| 1734475200 | 2.33 | -0.06 | -2.51 | 2.36 | 2.36 | 2.33 | 317 |
| 1734388800 | 2.39 | 0.03 | 1.27 | 2.39 | 2.39 | 2.39 | 100 |
| 1734129600 | 2.36 | -0.05 | -2.07 | 2.41 | 2.41 | 2.32 | 1800 |
| 1734043200 | 2.41 | -0.04 | -1.63 | 2.44 | 2.44 | 2.41 | 528 |
| 1733956800 | 2.45 | 0.05 | 2.08 | 2.41 | 2.45 | 2.41 | 7500 |
| 1733870400 | 2.4 | -0.01 | -0.41 | 2.41 | 2.41 | 2.4 | 5000 |
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
