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 | 0.02 | 1.20481927711 | 1.66 | 1.86 | 1.6 | 58285 | 1.74381711 | CS |
| 4 | -0.13 | -7.18232044199 | 1.81 | 1.94 | 1.5 | 124747 | 1.75775588 | CS |
| 12 | -0.14 | -7.69230769231 | 1.82 | 1.95 | 1.5 | 78240 | 1.76255849 | CS |
| 26 | -0.03 | -1.75438596491 | 1.71 | 2.4 | 1.5 | 63895 | 1.86352909 | CS |
| 52 | -0.5 | -22.9357798165 | 2.18 | 2.65 | 1.5 | 56555 | 1.96082772 | CS |
| 156 | 0.48 | 40 | 1.2 | 2.74 | 1 | 56116 | 1.72276248 | CS |
| 260 | -0.42 | -20 | 2.1 | 2.74 | 0.485 | 68776 | 1.52367005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.62 | 30600 |
| 1741300800 | 1.7 | -0.06 | -3.41 | 1.73 | 1.8 | 1.68 | 38200 |
| 1741214400 | 1.76 | -0.06 | -3.30 | 1.79 | 1.79 | 1.76 | 60870 |
| 1741128000 | 1.82 | 0.08 | 4.60 | 1.75 | 1.84 | 1.75 | 26700 |
| 1741041600 | 1.74 | 0.01 | 0.58 | 1.77 | 1.86 | 1.74 | 94355 |
| 1740782400 | 1.73 | 0.06 | 3.59 | 1.66 | 1.74 | 1.6 | 71300 |
| 1740696000 | 1.67 | -0.05 | -2.91 | 1.71 | 1.86 | 1.66 | 569785 |
| 1740609600 | 1.72 | 0.02 | 1.18 | 1.77 | 1.78 | 1.72 | 55607 |
| 1740523200 | 1.7 | 0 | 0.00 | 1.725 | 1.86 | 1.5 | 247760 |
| 1740436800 | 1.7 | -0.05 | -2.86 | 1.76 | 1.92 | 1.7 | 49121 |
| 1740177600 | 1.75 | -0.08 | -4.37 | 1.82 | 1.82 | 1.75 | 135728 |
| 1740091200 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.8 | 77800 |
| 1740004800 | 1.83 | -0.03 | -1.61 | 1.89 | 1.89 | 1.82 | 162070 |
| 1739918400 | 1.86 | 0.01 | 0.54 | 1.87 | 1.89 | 1.86 | 34700 |
| 1739572800 | 1.85 | 0 | 0.00 | 1.82 | 1.85 | 1.82 | 19500 |
| 1739486400 | 1.85 | 0 | 0.00 | 1.92 | 1.92 | 1.85 | 165000 |
| 1739400000 | 1.85 | 0.05 | 2.78 | 1.86 | 1.86 | 1.81 | 48170 |
| 1739313600 | 1.8 | -0.12 | -6.25 | 1.93 | 1.94 | 1.8 | 316720 |
| 1739227200 | 1.92 | 0.13 | 7.26 | 1.8 | 1.93 | 1.8 | 94601 |
| 1738968000 | 1.79 | -0.06 | -3.24 | 1.81 | 1.87 | 1.79 | 102201 |
| 1738881600 | 1.85 | 0.03 | 1.65 | 1.82 | 1.85 | 1.82 | 54900 |
| 1738795200 | 1.82 | 0.05 | 2.82 | 1.8 | 1.85 | 1.8 | 148578 |
| 1738708800 | 1.77 | 0.01 | 0.57 | 1.8 | 1.8 | 1.76 | 147920 |
| 1738622400 | 1.76 | 0 | 0.00 | 1.76 | 1.95 | 1.7 | 90400 |
| 1738363200 | 1.76 | -0.02 | -1.12 | 1.75 | 1.76 | 1.74 | 21830 |
| 1738276800 | 1.78 | -0.02 | -1.11 | 1.75 | 1.8 | 1.73 | 95000 |
| 1738190400 | 1.8 | 0.08 | 4.65 | 1.7 | 1.8 | 1.67 | 110700 |
| 1738104000 | 1.72 | 0.07 | 4.24 | 1.71 | 1.72 | 1.71 | 25200 |
| 1738017600 | 1.65 | -0.07 | -4.07 | 1.69 | 1.72 | 1.6299999 | 217336 |
| 1737758400 | 1.72 | -0.04 | -2.27 | 1.73 | 1.74 | 1.67 | 85085 |
| 1737672000 | 1.76 | 0 | 0.00 | 1.75 | 1.76 | 1.75 | 18300 |
| 1737585600 | 1.76 | -0.03 | -1.68 | 1.78 | 1.78 | 1.76 | 84520 |
| 1737499200 | 1.79 | 0.01 | 0.56 | 1.8 | 1.8 | 1.77 | 146600 |
| 1737412800 | 1.78 | -0.01 | -0.56 | 1.78 | 1.78 | 1.78 | 12503 |
| 1737153600 | 1.79 | -0.01 | -0.56 | 1.78 | 1.82 | 1.78 | 31100 |
| 1737067200 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.79 | 17250 |
| 1736980800 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.77 | 28000 |
| 1736894400 | 1.77 | 0.01 | 0.57 | 1.77 | 1.77 | 1.77 | 2500 |
| 1736808000 | 1.76 | -0.01 | -0.56 | 1.8 | 1.8 | 1.76 | 41800 |
| 1736548800 | 1.77 | -0.02 | -1.12 | 1.8 | 1.8 | 1.76 | 49800 |
| 1736462400 | 1.79 | -0.01 | -0.56 | 1.78 | 1.8 | 1.77 | 24928 |
| 1736376000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.78 | 48800 |
| 1736289600 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.75 | 42900 |
| 1736203200 | 1.78 | -0.02 | -1.11 | 1.79 | 1.79 | 1.75 | 45028 |
| 1735944000 | 1.8 | 0.08 | 4.65 | 1.7 | 1.8 | 1.7 | 19500 |
| 1735857600 | 1.72 | 0 | 0.00 | 1.71 | 1.72 | 1.7 | 41100 |
| 1735684800 | 1.72 | 0.02 | 1.18 | 1.72 | 1.75 | 1.68 | 25000 |
| 1735598400 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.69 | 10255 |
| 1735339200 | 1.73 | -0.02 | -1.14 | 1.76 | 1.76 | 1.73 | 5000 |
| 1735069200 | 1.75 | 0.01 | 0.57 | 1.67 | 1.75 | 1.67 | 1350 |
| 1734993600 | 1.74 | -0.06 | -3.33 | 1.75 | 1.75 | 1.69 | 28300 |
| 1734734400 | 1.8 | 0 | 0.00 | 1.78 | 1.8 | 1.69 | 113729 |
| 1734648000 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.78 | 80913 |
| 1734561600 | 1.78 | -0.04 | -2.20 | 1.81 | 1.81 | 1.77 | 24800 |
| 1734475200 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.75 | 24800 |
| 1734388800 | 1.85 | 0.01 | 0.54 | 1.82 | 1.87 | 1.82 | 3200 |
| 1734129600 | 1.84 | -0.01 | -0.54 | 1.82 | 1.86 | 1.82 | 42312 |
| 1734043200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1733956800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 18000 |
| 1733870400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1733784000 | 1.85 | 0 | 0.00 | 1.81 | 1.89 | 1.81 | 11450 |
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
