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 | 0.41 | 15.8301158301 | 2.59 | 3.25 | 2.46 | 7841 | 2.8265291 | CS |
| 4 | 0.14 | 4.8951048951 | 2.86 | 3.25 | 2.27 | 7895 | 2.63169877 | CS |
| 12 | 1.05 | 53.8461538462 | 1.95 | 3.25 | 1.84 | 7898 | 2.42669322 | CS |
| 26 | -1.9 | -38.7755102041 | 4.9 | 5.3 | 1.6 | 10199 | 2.60967988 | CS |
| 52 | -1.07 | -26.2899262899 | 4.07 | 6.71 | 1.6 | 8714 | 3.61680967 | CS |
| 156 | 2.15 | 252.941176471 | 0.85 | 6.71 | 0.8 | 13695 | 2.6525618 | CS |
| 260 | 1.09 | 57.0680628272 | 1.91 | 6.71 | 0.8 | 12673 | 2.36475821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737758400 | 2.25 | 0.09 | 4.17 | 2.25 | 2.25 | 2.25 | 5100 |
| 1737672000 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 800 |
| 1737585600 | 2.16 | 0.09 | 4.35 | 2.1 | 2.16 | 2.1 | 3300 |
| 1737499200 | 2.07 | 0.19 | 10.11 | 2.09 | 2.09 | 2.04 | 11200 |
| 1737412800 | 1.88 | -0.24 | -11.32 | 1.88 | 1.88 | 1.88 | 500 |
| 1737153600 | 2.12 | 0.12 | 6.00 | 2.12 | 2.12 | 2.12 | 1490 |
| 1737067200 | 2 | 0.13 | 6.95 | 2 | 2 | 2 | 100 |
| 1736980800 | 1.87 | -0.08 | -4.10 | 1.85 | 1.91 | 1.84 | 6300 |
| 1736894400 | 1.95 | -0.01 | -0.51 | 2 | 2 | 1.95 | 400 |
| 1736808000 | 1.96 | -0.06 | -2.97 | 2.08 | 2.08 | 1.9 | 16598 |
| 1736548800 | 2.02 | -0.01 | -0.49 | 2.2599999 | 2.2599999 | 1.99 | 5567 |
| 1736462400 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1736376000 | 2.0299999 | -0.25 | -10.96 | 2.04 | 2.04 | 2.0299999 | 1500 |
| 1736289600 | 2.2799999 | 0.16 | 7.55 | 2 | 2.2799999 | 1.93 | 18700 |
| 1736203200 | 2.12 | 0.07 | 3.41 | 1.92 | 2.12 | 1.86 | 3255 |
| 1735944000 | 2.05 | -0.25 | -10.87 | 2.2799999 | 2.3 | 2.05 | 25301 |
| 1735857600 | 2.3 | 0.05 | 2.22 | 2.2599999 | 2.3 | 2.2599999 | 1631 |
| 1735684800 | 2.25 | 0 | 0.00 | 2.1 | 2.25 | 2.1 | 700 |
| 1735598400 | 2.25 | -0.03 | -1.32 | 2.15 | 2.25 | 2.05 | 7600 |
| 1735339200 | 2.2799999 | -0.02 | -0.87 | 2.12 | 2.2799999 | 2.1 | 7350 |
| 1735069200 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.3 | 800 |
| 1734993600 | 2.2799999 | 0.33 | 16.92 | 2.08 | 2.29 | 2.06 | 9772 |
| 1734734400 | 1.95 | -0.23 | -10.55 | 1.95 | 1.95 | 1.95 | 640 |
| 1734648000 | 2.18 | 0.08 | 3.81 | 2.11 | 2.18 | 2.11 | 800 |
| 1734561600 | 2.1 | -0.12 | -5.41 | 2.1 | 2.1 | 2.1 | 300 |
| 1734475200 | 2.22 | -0.14 | -5.93 | 2.21 | 2.4 | 2.2 | 1820 |
| 1734388800 | 2.36 | 0.36 | 18.00 | 2.07 | 2.36 | 1.83 | 10530 |
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
