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 | -0.07 | -3.08370044053 | 2.27 | 2.27 | 2.05 | 6933 | 2.15869321 | CS |
| 4 | 0 | 0 | 2.2 | 2.4 | 1.95 | 11350 | 2.16321248 | CS |
| 12 | 0.08 | 3.77358490566 | 2.12 | 2.4 | 1.8 | 7107 | 2.12757554 | CS |
| 26 | 0.1 | 4.7619047619 | 2.1 | 2.4 | 1.8 | 6944 | 2.10238052 | CS |
| 52 | -0.22 | -9.09090909091 | 2.42 | 2.74 | 1.8 | 7641 | 2.21658274 | CS |
| 156 | -0.81 | -26.9102990033 | 3.01 | 3.95 | 1.8 | 14211 | 2.95372746 | CS |
| 260 | 0.14 | 6.79611650485 | 2.06 | 4.39 | 0.62 | 28686 | 2.45607554 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.2 | 0.12 | 5.77 | 2.11 | 2.2 | 2.1 | 13359 |
| 1734648000 | 2.08 | -0.1 | -4.59 | 2.14 | 2.16 | 2.08 | 1700 |
| 1734561600 | 2.18 | 0.05 | 2.35 | 2.16 | 2.2 | 2.16 | 953 |
| 1734475200 | 2.13 | 0.08 | 3.90 | 2.07 | 2.13 | 2.07 | 9292 |
| 1734388800 | 2.05 | -0.16 | -7.24 | 2.2 | 2.2 | 2.05 | 4910 |
| 1734129600 | 2.21 | -0.06 | -2.64 | 2.27 | 2.27 | 2.15 | 17810 |
| 1734043200 | 2.27 | 0.01 | 0.44 | 2.29 | 2.29 | 2.17 | 5002 |
| 1733956800 | 2.2599999 | 0.22 | 10.78 | 2.29 | 2.4 | 2.12 | 60881 |
| 1733870400 | 2.04 | 0.04 | 2.00 | 2.02 | 2.07 | 2.02 | 4100 |
| 1733784000 | 2 | 0 | 0.00 | 1.97 | 2.07 | 1.95 | 6680 |
| 1733524800 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.96 | 5113 |
| 1733438400 | 1.96 | -0.04 | -2.00 | 2.02 | 2.02 | 1.96 | 7900 |
| 1733352000 | 2 | -0.03 | -1.48 | 1.99 | 2 | 1.98 | 8292 |
| 1733265600 | 2.0299999 | 0.06 | 3.05 | 1.96 | 2.0299999 | 1.96 | 7559 |
| 1733179200 | 1.97 | -0.04 | -1.99 | 1.99 | 2.07 | 1.97 | 10073 |
| 1732920000 | 2.0099999 | -0.12 | -5.63 | 2.18 | 2.18 | 2 | 13201 |
| 1732833600 | 2.13 | -0.05 | -2.29 | 2.11 | 2.13 | 2.11 | 1700 |
| 1732747200 | 2.18 | -0.03 | -1.36 | 2.2 | 2.2 | 2.12 | 9410 |
| 1732660800 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.2599999 | 2.2 | 2900 |
| 1732574400 | 2.2599999 | 0.02 | 0.89 | 2.34 | 2.34 | 2.24 | 2723 |
| 1732315200 | 2.24 | 0.09 | 4.19 | 2.2 | 2.24 | 2.18 | 46800 |
| 1732228800 | 2.15 | -0.04 | -1.83 | 2.19 | 2.19 | 2.15 | 2001 |
| 1732142400 | 2.19 | 0.04 | 1.86 | 2.15 | 2.19 | 2.15 | 13340 |
| 1732056000 | 2.15 | -0.01 | -0.46 | 2.16 | 2.16 | 2.15 | 9800 |
| 1731969600 | 2.16 | -0.1 | -4.42 | 2.23 | 2.23 | 2.15 | 3000 |
| 1731710400 | 2.2599999 | 0.09 | 4.15 | 2.15 | 2.2599999 | 2.15 | 12400 |
| 1731624000 | 2.17 | 0.02 | 0.93 | 2.19 | 2.19 | 2.15 | 2810 |
| 1731537600 | 2.15 | 0 | 0.00 | 2.12 | 2.15 | 2.1 | 14415 |
| 1731451200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 100 |
| 1731364800 | 2.15 | 0.08 | 3.86 | 2.1 | 2.2 | 2.1 | 14181 |
| 1731105600 | 2.07 | 0.05 | 2.48 | 2.02 | 2.07 | 2.02 | 10416 |
| 1731019200 | 2.02 | 0.12 | 6.32 | 1.91 | 2.02 | 1.91 | 4560 |
| 1730932800 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.8 | 15339 |
| 1730846400 | 2.05 | 0.01 | 0.49 | 2.05 | 2.05 | 2.05 | 200 |
| 1730760000 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.04 | 2.0099999 | 715 |
| 1730497200 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 300 |
| 1730410800 | 2.02 | -0.03 | -1.46 | 2.04 | 2.04 | 2.02 | 550 |
| 1730324400 | 2.05 | -0.02 | -0.97 | 2.05 | 2.05 | 2.04 | 7500 |
| 1730238000 | 2.07 | 0.06 | 2.99 | 2.0099999 | 2.07 | 2 | 5903 |
| 1730151600 | 2.0099999 | -0.04 | -1.95 | 2.0099999 | 2.0099999 | 2 | 13410 |
| 1729892400 | 2.05 | -0.01 | -0.49 | 2.06 | 2.06 | 2.02 | 5500 |
| 1729806000 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 100 |
| 1729719600 | 2.08 | 0.05 | 2.46 | 2.07 | 2.08 | 2.0099999 | 914 |
| 1729633200 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.05 | 2.0299999 | 1000 |
| 1729546800 | 2.07 | -0.03 | -1.43 | 2.08 | 2.08 | 2 | 4412 |
| 1729287600 | 2.1 | 0.04 | 1.94 | 2.1 | 2.1 | 2.1 | 100 |
| 1729201200 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 65 |
| 1729114800 | 2.06 | -0.03 | -1.44 | 2.08 | 2.08 | 2.06 | 800 |
| 1729028400 | 2.09 | 0.04 | 1.95 | 2.05 | 2.09 | 2.05 | 4886 |
| 1728682800 | 2.05 | 0 | 0.00 | 2.06 | 2.09 | 2.05 | 5800 |
| 1728596400 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 6910 |
| 1728510000 | 2.06 | 0.01 | 0.49 | 2.0299999 | 2.07 | 2.0299999 | 8358 |
| 1728423600 | 2.05 | 0.02 | 0.99 | 2.0099999 | 2.05 | 2.0099999 | 800 |
| 1728337200 | 2.0299999 | -0.12 | -5.58 | 2.0099999 | 2.05 | 2.0099999 | 18157 |
| 1728078000 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.1 | 1200 |
| 1727991600 | 2.1 | 0.01 | 0.48 | 2.1 | 2.1 | 2.1 | 206 |
| 1727905200 | 2.09 | -0.04 | -1.88 | 2.09 | 2.09 | 2.09 | 100 |
| 1727818800 | 2.13 | -0.01 | -0.47 | 2.12 | 2.13 | 2.12 | 200 |
| 1727732400 | 2.14 | 0.02 | 0.94 | 2.15 | 2.15 | 2.14 | 842 |
| 1727473200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 1000 |
| 1727386800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 1504 |
| 1727300400 | 2.12 | -0.01 | -0.47 | 2.14 | 2.14 | 2.12 | 4016 |
| 1727214000 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 264 |
| 1727127600 | 2.13 | -0.05 | -2.29 | 2.17 | 2.17 | 2.13 | 3067 |
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
