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 | -0.04 | -1.7316017316 | 2.31 | 2.35 | 1.98 | 12148 | 2.17981087 | CS |
| 4 | -0.44 | -16.2361623616 | 2.71 | 2.98 | 1.98 | 6324 | 2.33777977 | CS |
| 12 | -0.22 | -8.83534136546 | 2.49 | 4 | 1.98 | 10417 | 2.66488287 | CS |
| 26 | -1.1 | -32.6409495549 | 3.37 | 4 | 1.6 | 9322 | 2.38686127 | CS |
| 52 | -1.78 | -43.950617284 | 4.05 | 6.71 | 1.6 | 10299 | 3.38114234 | CS |
| 156 | 1.34 | 144.086021505 | 0.93 | 6.71 | 0.8 | 14124 | 2.71870229 | CS |
| 260 | 0.02 | 0.888888888889 | 2.25 | 6.71 | 0.8 | 13011 | 2.38380011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 24 |
| 1745530800 | 2.27 | 0.05 | 2.25 | 2.29 | 2.35 | 2.2599999 | 7399 |
| 1745444400 | 2.22 | 0.07 | 3.26 | 1.98 | 2.29 | 1.98 | 13100 |
| 1745358000 | 2.15 | 0.07 | 3.37 | 2.31 | 2.35 | 2.15 | 23000 |
| 1745271600 | 2.08 | -0.06 | -2.80 | 2.31 | 2.31 | 2.08 | 5091 |
| 1744926000 | 2.14 | -0.4 | -15.75 | 2.67 | 2.67 | 2.14 | 8512 |
| 1744839600 | 2.54 | 0.03 | 1.20 | 2.68 | 2.68 | 2.4 | 3400 |
| 1744753200 | 2.5099999 | 0.01 | 0.40 | 2.49 | 2.5099999 | 2.49 | 1020 |
| 1744666800 | 2.5 | -0.12 | -4.58 | 2.7 | 2.7 | 2.5 | 2822 |
| 1744407600 | 2.62 | -0.36 | -12.08 | 2.91 | 2.91 | 2.5 | 620 |
| 1744321200 | 2.98 | 0.28 | 10.37 | 2.97 | 2.98 | 2.97 | 2400 |
| 1744234800 | 2.7 | 0.35 | 14.89 | 2.3 | 2.7 | 2.3 | 300 |
| 1744148400 | 2.35 | -0.13 | -5.24 | 2.3 | 2.35 | 2.3 | 2100 |
| 1744062000 | 2.48 | 0.28 | 12.73 | 2.4 | 2.5 | 2.35 | 12300 |
| 1743802800 | 2.2 | -0.26 | -10.57 | 2.21 | 2.21 | 2 | 11315 |
| 1743716400 | 2.46 | -0.14 | -5.38 | 2.49 | 2.72 | 2.46 | 2330 |
| 1743630000 | 2.6 | 0.1 | 4.00 | 2.65 | 2.65 | 2.6 | 3500 |
| 1743543600 | 2.5 | -0.05 | -1.96 | 2.59 | 2.6 | 2.5 | 4805 |
| 1743457200 | 2.55 | -0.05 | -1.92 | 2.62 | 2.62 | 2.5 | 4340 |
| 1743198000 | 2.6 | 0.05 | 1.96 | 2.71 | 2.72 | 2.59 | 11800 |
| 1743111600 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.55 | 1600 |
| 1743025200 | 2.6 | 0.1 | 4.00 | 2.58 | 2.6 | 2.58 | 1600 |
| 1742938800 | 2.5 | -0.4 | -13.79 | 2.75 | 2.75 | 2.5 | 24300 |
| 1742852400 | 2.9 | -0.16 | -5.23 | 2.79 | 2.9 | 2.57 | 60260 |
| 1742593200 | 3.06 | -0.94 | -23.50 | 3.59 | 3.59 | 2.87 | 59800 |
| 1742506800 | 4 | 0.15 | 3.90 | 3.85 | 4 | 3.64 | 7675 |
| 1742420400 | 3.85 | 0.35 | 10.00 | 3.55 | 3.85 | 3.55 | 8100 |
| 1742334000 | 3.5 | 0.11 | 3.24 | 3.39 | 3.67 | 3.39 | 5772 |
| 1742247600 | 3.39 | 0.39 | 13.00 | 3.11 | 3.39 | 3.1 | 17800 |
| 1741988400 | 3 | -0.14 | -4.46 | 3.25 | 3.25 | 3 | 2500 |
| 1741902000 | 3.14 | 0.15 | 5.02 | 3.14 | 3.14 | 3.14 | 1050 |
| 1741815600 | 2.99 | 0.09 | 3.10 | 2.99 | 3.15 | 2.99 | 3800 |
| 1741729200 | 2.9 | 0.1 | 3.57 | 2.82 | 3 | 2.82 | 7531 |
| 1741642800 | 2.8 | 0.33 | 13.36 | 2.58 | 2.82 | 2.46 | 24425 |
| 1741387200 | 2.47 | 0.01 | 0.41 | 2.59 | 2.59 | 2.47 | 2400 |
| 1741300800 | 2.46 | -0.14 | -5.38 | 2.44 | 2.46 | 2.44 | 2500 |
| 1741214400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1741128000 | 2.6 | 0.2 | 8.33 | 2.38 | 2.6 | 2.38 | 14300 |
| 1741041600 | 2.4 | -0.17 | -6.61 | 2.4 | 2.4 | 2.32 | 10600 |
| 1740782400 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1740696000 | 2.57 | 0.02 | 0.78 | 2.54 | 2.57 | 2.46 | 16160 |
| 1740609600 | 2.55 | -0.05 | -1.92 | 2.56 | 2.57 | 2.54 | 37189 |
| 1740523200 | 2.6 | -0.03 | -1.14 | 2.73 | 2.73 | 2.6 | 4219 |
| 1740436800 | 2.63 | 0.04 | 1.54 | 2.64 | 2.64 | 2.63 | 5500 |
| 1740177600 | 2.59 | -0.06 | -2.26 | 2.7 | 2.7 | 2.58 | 4600 |
| 1740091200 | 2.65 | 0.12 | 4.74 | 2.56 | 2.65 | 2.5299999 | 4200 |
| 1740004800 | 2.5299999 | -0.13 | -4.89 | 2.52 | 2.5299999 | 2.52 | 700 |
| 1739918400 | 2.66 | 0.07 | 2.70 | 2.69 | 2.73 | 2.66 | 7370 |
| 1739572800 | 2.59 | -0.26 | -9.12 | 2.86 | 2.88 | 2.27 | 3453 |
| 1739486400 | 2.85 | 0.25 | 9.62 | 2.69 | 2.9 | 2.69 | 17800 |
| 1739400000 | 2.6 | 0.22 | 9.24 | 2.54 | 2.62 | 2.54 | 8800 |
| 1739313600 | 2.38 | -0.14 | -5.56 | 2.72 | 2.72 | 2.25 | 40248 |
| 1739227200 | 2.52 | 0.17 | 7.23 | 2.3 | 2.52 | 2.29 | 900 |
| 1738968000 | 2.35 | -0.24 | -9.27 | 2.6 | 2.6 | 2.34 | 11160 |
| 1738881600 | 2.59 | 0.33 | 14.60 | 2.59 | 2.6 | 2.59 | 6300 |
| 1738795200 | 2.2599999 | -0.18 | -7.38 | 2.5099999 | 2.5099999 | 2.2599999 | 15700 |
| 1738708800 | 2.44 | -0.11 | -4.31 | 2.79 | 2.79 | 2.2599999 | 16216 |
| 1738622400 | 2.55 | 0.23 | 9.91 | 2.5 | 2.55 | 2.5 | 20522 |
| 1738363200 | 2.32 | -0.18 | -7.20 | 2.49 | 2.5 | 2.32 | 7000 |
| 1738276800 | 2.5 | 0 | 0.00 | 2.49 | 2.5 | 2.49 | 15800 |
| 1738190400 | 2.5 | 0.25 | 11.11 | 2.33 | 2.5 | 2.33 | 3100 |
| 1738104000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 150 |
| 1738017600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
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
