Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -7.10059171598 | 1.69 | 1.72 | 1.53 | 827827 | 1.6153429 | CS |
| 4 | -1.16 | -42.4908424908 | 2.73 | 2.79 | 1.53 | 1077853 | 1.99945521 | CS |
| 12 | -2.33 | -59.7435897436 | 3.9 | 4.41 | 1.53 | 1578335 | 3.14159514 | CS |
| 26 | -4.91 | -75.7716049383 | 6.48 | 8.05 | 1.53 | 1682868 | 4.83708814 | CS |
| 52 | -2.39 | -60.3535353535 | 3.96 | 20.5 | 1.53 | 2165633 | 8.84868986 | CS |
| 156 | -75.43 | -97.961038961 | 77 | 109.5 | 1.53 | 3244767 | 21.56094206 | CS |
| 260 | -128.43 | -98.7923076923 | 130 | 716 | 1.53 | 2654411 | 79.38744954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 1.57 | 0.04 | 2.61 | 1.56 | 1.62 | 1.54 | 812464 |
| 1741902000 | 1.53 | -0.08 | -4.97 | 1.61 | 1.67 | 1.53 | 762473 |
| 1741815600 | 1.61 | 0.02 | 1.26 | 1.6299999 | 1.65 | 1.58 | 729404 |
| 1741729200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.62 | 1.55 | 572650 |
| 1741642800 | 1.61 | -0.08 | -4.73 | 1.66 | 1.66 | 1.56 | 892536 |
| 1741387200 | 1.69 | 0.02 | 1.20 | 1.69 | 1.72 | 1.65 | 1182073 |
| 1741300800 | 1.67 | -0.13 | -7.22 | 1.76 | 1.76 | 1.66 | 1298476 |
| 1741214400 | 1.8 | 0.01 | 0.56 | 1.8 | 1.94 | 1.74 | 1623942 |
| 1741128000 | 1.79 | 0.01 | 0.56 | 1.76 | 1.83 | 1.71 | 1368736 |
| 1741041600 | 1.78 | -0.25 | -12.32 | 2.0099999 | 2.05 | 1.76 | 1686955 |
| 1740782400 | 2.0299999 | 0 | 0.00 | 2.0099999 | 2.05 | 1.97 | 833391 |
| 1740696000 | 2.0299999 | -0.12 | -5.58 | 2.18 | 2.19 | 2.0299999 | 897870 |
| 1740609600 | 2.15 | 0 | 0.00 | 2.16 | 2.2 | 2.13 | 977230 |
| 1740523200 | 2.15 | -0.17 | -7.33 | 2.3 | 2.37 | 2.13 | 875401 |
| 1740436800 | 2.32 | 0.01 | 0.43 | 2.33 | 2.37 | 2.2 | 982061 |
| 1740177600 | 2.31 | 0.04 | 1.76 | 2.31 | 2.45 | 2.2599999 | 1331667 |
| 1740091200 | 2.27 | -0.09 | -3.81 | 2.35 | 2.36 | 2.25 | 790588 |
| 1740004800 | 2.36 | -0.06 | -2.48 | 2.42 | 2.44 | 2.33 | 951358 |
| 1739918400 | 2.42 | -0.26 | -9.70 | 2.68 | 2.7 | 2.42 | 1812455 |
| 1739572800 | 2.68 | 0 | 0.00 | 2.73 | 2.79 | 2.62 | 909932 |
| 1739486400 | 2.68 | 0.12 | 4.69 | 2.57 | 2.75 | 2.55 | 1282920 |
| 1739400000 | 2.56 | -0.04 | -1.54 | 2.57 | 2.63 | 2.5 | 849655 |
| 1739313600 | 2.6 | -0.23 | -8.13 | 2.7599999 | 2.8 | 2.57 | 2512923 |
| 1739227200 | 2.83 | -0.06 | -2.08 | 2.94 | 2.95 | 2.73 | 2788311 |
| 1738968000 | 2.89 | -1.1 | -27.57 | 3.04 | 3.31 | 2.87 | 5478203 |
| 1738881600 | 3.99 | 0.34 | 9.32 | 3.8 | 4.15 | 3.7 | 6986316 |
| 1738795200 | 3.65 | 0.71 | 24.15 | 3.19 | 3.96 | 3.16 | 7255464 |
| 1738708800 | 2.94 | 0.08 | 2.80 | 2.86 | 2.97 | 2.81 | 1126332 |
| 1738622400 | 2.86 | -0.01 | -0.35 | 2.71 | 2.94 | 2.71 | 1098289 |
| 1738363200 | 2.87 | -0.18 | -5.90 | 3.06 | 3.08 | 2.85 | 1155644 |
| 1738276800 | 3.05 | 0.14 | 4.81 | 2.92 | 3.13 | 2.91 | 1435861 |
| 1738190400 | 2.91 | -0.11 | -3.64 | 3 | 3.02 | 2.88 | 911513 |
| 1738104000 | 3.02 | 0.03 | 1.00 | 2.99 | 3.06 | 2.92 | 773137 |
| 1738017600 | 2.99 | -0.19 | -5.97 | 3.15 | 3.15 | 2.87 | 1794564 |
| 1737758400 | 3.18 | 0.02 | 0.63 | 3.16 | 3.23 | 3.15 | 882828 |
| 1737672000 | 3.16 | -0.03 | -0.94 | 3.19 | 3.2 | 3.15 | 904238 |
| 1737585600 | 3.19 | 0 | 0.00 | 3.19 | 3.2599999 | 3.14 | 1265068 |
| 1737499200 | 3.19 | -0.02 | -0.62 | 3.17 | 3.21 | 3.14 | 542224 |
| 1737412800 | 3.21 | 0.05 | 1.58 | 3.24 | 3.24 | 3.1 | 825578 |
| 1737153600 | 3.16 | -0.06 | -1.86 | 3.24 | 3.3 | 3.13 | 1543150 |
| 1737067200 | 3.22 | 0.03 | 0.94 | 3.21 | 3.2599999 | 3.09 | 917200 |
| 1736980800 | 3.19 | -0.01 | -0.31 | 3.24 | 3.3 | 3.14 | 1266904 |
| 1736894400 | 3.2 | -0.24 | -6.98 | 3.47 | 3.47 | 3.15 | 1372526 |
| 1736808000 | 3.44 | -0.08 | -2.27 | 3.52 | 3.52 | 3.39 | 1029806 |
| 1736548800 | 3.52 | -0.27 | -7.12 | 3.69 | 3.72 | 3.44 | 1776262 |
| 1736462400 | 3.79 | -0.06 | -1.56 | 3.84 | 3.87 | 3.75 | 463721 |
| 1736376000 | 3.85 | -0.28 | -6.78 | 4.08 | 4.08 | 3.75 | 1965511 |
| 1736289600 | 4.13 | -0.07 | -1.67 | 4.2 | 4.2699999 | 4.08 | 1753540 |
| 1736203200 | 4.2 | -0.05 | -1.18 | 4.35 | 4.41 | 4.17 | 1527841 |
| 1735944000 | 4.25 | 0.09 | 2.16 | 4.3099999 | 4.32 | 4.17 | 1581279 |
| 1735857600 | 4.16 | 0.22 | 5.58 | 4.1 | 4.3099999 | 4.09 | 3057248 |
| 1735684800 | 3.94 | -0.01 | -0.25 | 3.97 | 4.03 | 3.84 | 1565159 |
| 1735598400 | 3.95 | -0.07 | -1.74 | 3.95 | 3.98 | 3.82 | 953236 |
| 1735339200 | 4.0199999 | -0.03 | -0.74 | 4.09 | 4.14 | 3.85 | 1538858 |
| 1735069200 | 4.05 | -0.06 | -1.46 | 4.21 | 4.33 | 4.05 | 1249625 |
| 1734993600 | 4.11 | 0.07 | 1.73 | 4.22 | 4.3099999 | 4.01 | 2474838 |
| 1734734400 | 4.04 | 0.14 | 3.59 | 3.9 | 4.14 | 3.89 | 2001786 |
| 1734648000 | 3.9 | -0.17 | -4.18 | 4.09 | 4.19 | 3.9 | 955938 |
| 1734561600 | 4.07 | -0.31 | -7.08 | 4.39 | 4.42 | 4.0599999 | 1100537 |
| 1734475200 | 4.38 | 0.06 | 1.39 | 4.3099999 | 4.45 | 4.28 | 1276253 |
| 1734388800 | 4.32 | -0.1 | -2.26 | 4.37 | 4.47 | 4.3099999 | 793145 |
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
