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 | -0.43 | -9.8623853211 | 4.36 | 4.45 | 3.72 | 4224989 | 4.16434733 | CS |
| 4 | -0.57 | -12.6666666667 | 4.5 | 4.7 | 3.72 | 2640550 | 4.36091809 | CS |
| 12 | -0.47 | -10.6818181818 | 4.4 | 5.05 | 3.72 | 2333104 | 4.50728201 | CS |
| 26 | 0.14 | 3.69393139842 | 3.79 | 5.05 | 3.49 | 2783329 | 4.29057332 | CS |
| 52 | 0.41 | 11.6477272727 | 3.52 | 5.05 | 3.43 | 2462228 | 4.0782664 | CS |
| 156 | -1.77 | -31.0526315789 | 5.7 | 6.48 | 2.76 | 2846592 | 4.18495885 | CS |
| 260 | 2.61 | 197.727272727 | 1.32 | 6.48 | 0.39 | 2584211 | 3.67061739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 3.93 | 0.02 | 0.51 | 3.86 | 3.97 | 3.81 | 3088161 |
| 1741128000 | 3.91 | -0.04 | -1.01 | 3.75 | 3.97 | 3.72 | 5206006 |
| 1741041600 | 3.95 | -0.32 | -7.49 | 4.25 | 4.32 | 3.91 | 3674553 |
| 1740782400 | 4.2699999 | -0.11 | -2.51 | 4.37 | 4.39 | 4.23 | 4641970 |
| 1740696000 | 4.38 | 0.01 | 0.23 | 4.4 | 4.45 | 4.33 | 5787114 |
| 1740609600 | 4.37 | 0.03 | 0.69 | 4.36 | 4.43 | 4.33 | 1815300 |
| 1740523200 | 4.34 | -0.18 | -3.98 | 4.42 | 4.48 | 4.2699999 | 4183803 |
| 1740436800 | 4.5199999 | 0.04 | 0.89 | 4.51 | 4.5199999 | 4.44 | 1025834 |
| 1740177600 | 4.48 | -0.14 | -3.03 | 4.63 | 4.65 | 4.47 | 2279599 |
| 1740091200 | 4.62 | 0.01 | 0.22 | 4.63 | 4.7 | 4.61 | 2105382 |
| 1740004800 | 4.61 | 0.03 | 0.66 | 4.58 | 4.63 | 4.54 | 2519707 |
| 1739918400 | 4.58 | 0.13 | 2.92 | 4.45 | 4.59 | 4.43 | 3566963 |
| 1739572800 | 4.45 | -0.07 | -1.55 | 4.55 | 4.55 | 4.44 | 1912691 |
| 1739486400 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.59 | 4.51 | 1832676 |
| 1739400000 | 4.5599999 | 0 | 0.00 | 4.51 | 4.6 | 4.51 | 2116817 |
| 1739313600 | 4.5599999 | 0.02 | 0.44 | 4.59 | 4.6 | 4.5199999 | 1234982 |
| 1739227200 | 4.54 | 0.1 | 2.25 | 4.49 | 4.55 | 4.44 | 2900909 |
| 1738968000 | 4.44 | 0.06 | 1.37 | 4.4 | 4.46 | 4.39 | 1177748 |
| 1738881600 | 4.38 | -0.09 | -2.01 | 4.47 | 4.5199999 | 4.36 | 1441016 |
| 1738795200 | 4.47 | -0.02 | -0.45 | 4.5 | 4.53 | 4.46 | 747375 |
| 1738708800 | 4.49 | 0.09 | 2.05 | 4.37 | 4.5199999 | 4.37 | 1923229 |
| 1738622400 | 4.4 | -0.01 | -0.23 | 4.2 | 4.48 | 4.19 | 1886754 |
| 1738363200 | 4.41 | -0.1 | -2.22 | 4.49 | 4.53 | 4.4 | 2466734 |
| 1738276800 | 4.51 | -0.01 | -0.22 | 4.54 | 4.5599999 | 4.46 | 2460938 |
| 1738190400 | 4.5199999 | 0.02 | 0.44 | 4.45 | 4.53 | 4.41 | 2039323 |
| 1738104000 | 4.5 | -0.07 | -1.53 | 4.6 | 4.66 | 4.49 | 2758746 |
| 1738017600 | 4.57 | 0.03 | 0.66 | 4.5 | 4.59 | 4.45 | 3855566 |
| 1737758400 | 4.54 | -0.04 | -0.87 | 4.54 | 4.61 | 4.51 | 3110503 |
| 1737672000 | 4.58 | -0.04 | -0.87 | 4.67 | 4.74 | 4.55 | 1510368 |
| 1737585600 | 4.62 | -0.02 | -0.43 | 4.62 | 4.68 | 4.6 | 1405017 |
| 1737499200 | 4.64 | -0.15 | -3.13 | 4.72 | 4.72 | 4.58 | 1417329 |
| 1737412800 | 4.79 | 0.12 | 2.57 | 4.5 | 4.8 | 4.48 | 1803897 |
| 1737153600 | 4.67 | -0.01 | -0.21 | 4.69 | 4.74 | 4.6 | 2638138 |
| 1737067200 | 4.68 | -0.23 | -4.68 | 4.87 | 4.89 | 4.67 | 1766053 |
| 1736980800 | 4.91 | 0.04 | 0.82 | 4.92 | 4.94 | 4.86 | 1811501 |
| 1736894400 | 4.87 | 0.04 | 0.83 | 4.8099999 | 4.94 | 4.8099999 | 2421238 |
| 1736808000 | 4.83 | -0.09 | -1.83 | 4.96 | 5.0199999 | 4.82 | 2325594 |
| 1736548800 | 4.92 | 0.03 | 0.61 | 5 | 5.05 | 4.89 | 2684178 |
| 1736462400 | 4.89 | 0 | 0.00 | 4.88 | 4.93 | 4.87 | 793002 |
| 1736376000 | 4.89 | -0.03 | -0.61 | 4.92 | 4.94 | 4.85 | 1667222 |
| 1736289600 | 4.92 | 0.06 | 1.23 | 4.92 | 4.94 | 4.87 | 3127301 |
| 1736203200 | 4.86 | -0.01 | -0.21 | 4.9 | 4.98 | 4.85 | 1942793 |
| 1735944000 | 4.87 | -0.01 | -0.20 | 4.87 | 4.92 | 4.84 | 1064794 |
| 1735857600 | 4.88 | 0.09 | 1.88 | 4.85 | 4.91 | 4.8099999 | 1746994 |
| 1735684800 | 4.79 | 0.06 | 1.27 | 4.76 | 4.8 | 4.7 | 2514523 |
| 1735598400 | 4.73 | 0.12 | 2.60 | 4.61 | 4.76 | 4.6 | 2047106 |
| 1735339200 | 4.61 | 0.07 | 1.54 | 4.6 | 4.65 | 4.5 | 3200068 |
| 1735069200 | 4.54 | 0.08 | 1.79 | 4.46 | 4.54 | 4.45 | 677019 |
| 1734993600 | 4.46 | 0.08 | 1.83 | 4.32 | 4.48 | 4.32 | 1518499 |
| 1734734400 | 4.38 | 0.15 | 3.55 | 4.22 | 4.4 | 4.18 | 5347312 |
| 1734648000 | 4.23 | 0.02 | 0.48 | 4.25 | 4.35 | 4.2 | 2207959 |
| 1734561600 | 4.21 | -0.1 | -2.32 | 4.3 | 4.38 | 4.19 | 1490000 |
| 1734475200 | 4.3099999 | -0.01 | -0.23 | 4.25 | 4.32 | 4.18 | 3875977 |
| 1734388800 | 4.32 | -0.07 | -1.59 | 4.32 | 4.38 | 4.3 | 1194156 |
| 1734129600 | 4.39 | -0.03 | -0.68 | 4.42 | 4.44 | 4.36 | 1950398 |
| 1734043200 | 4.42 | -0.07 | -1.56 | 4.47 | 4.48 | 4.37 | 1224332 |
| 1733956800 | 4.49 | 0.1 | 2.28 | 4.4 | 4.5 | 4.38 | 2608815 |
| 1733870400 | 4.39 | -0.11 | -2.44 | 4.48 | 4.49 | 4.38 | 1569983 |
| 1733784000 | 4.5 | 0.06 | 1.35 | 4.47 | 4.5599999 | 4.46 | 1613167 |
| 1733524800 | 4.44 | -0.2 | -4.31 | 4.61 | 4.61 | 4.44 | 2581716 |
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
