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 | -1.90476190476 | 1.05 | 1.09 | 1.02 | 147869 | 1.04489686 | CS |
| 4 | 0.09 | 9.57446808511 | 0.94 | 1.28 | 0.92 | 353262 | 1.09723701 | CS |
| 12 | 0 | 0 | 1.03 | 1.28 | 0.89 | 344255 | 1.02882178 | CS |
| 26 | -0.31 | -23.1343283582 | 1.34 | 1.87 | 0.88 | 372163 | 1.0939245 | CS |
| 52 | -0.09 | -8.03571428571 | 1.12 | 1.87 | 0.76 | 311538 | 1.08309292 | CS |
| 156 | -5 | -82.9187396352 | 6.03 | 7.47 | 0.76 | 236340 | 2.39519266 | CS |
| 260 | 0.56 | 119.14893617 | 0.47 | 13.84 | 0.26 | 359661 | 3.81692866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.04 | 1.02 | 53818 |
| 1734648000 | 1.02 | -0.05 | -4.67 | 1.09 | 1.09 | 1.02 | 140929 |
| 1734561600 | 1.07 | 0.04 | 3.88 | 1.05 | 1.09 | 1.04 | 166270 |
| 1734475200 | 1.03 | -0.01 | -0.96 | 1.07 | 1.07 | 1.03 | 132952 |
| 1734388800 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.02 | 160172 |
| 1734129600 | 1.06 | 0.01 | 0.95 | 1.05 | 1.07 | 1.02 | 139024 |
| 1734043200 | 1.05 | -0.03 | -2.78 | 1.08 | 1.1 | 1.05 | 146166 |
| 1733956800 | 1.08 | -0.02 | -1.82 | 1.1 | 1.11 | 1.06 | 190097 |
| 1733870400 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1399999 | 1.09 | 107714 |
| 1733784000 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.19 | 1.11 | 213794 |
| 1733524800 | 1.15 | 0.09 | 8.49 | 1.09 | 1.16 | 1.08 | 223619 |
| 1733438400 | 1.06 | -0.04 | -3.64 | 1.09 | 1.1 | 1.06 | 175691 |
| 1733352000 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.07 | 176637 |
| 1733265600 | 1.1 | 0.04 | 3.77 | 1.21 | 1.21 | 1.08 | 278290 |
| 1733179200 | 1.06 | 0.06 | 6.00 | 1.02 | 1.09 | 1.02 | 293256 |
| 1732920000 | 1 | -0.08 | -7.41 | 1.11 | 1.1299999 | 1 | 523597 |
| 1732833600 | 1.08 | -0.03 | -2.70 | 1.07 | 1.11 | 1.06 | 132869 |
| 1732747200 | 1.11 | -0.08 | -6.72 | 1.2 | 1.2 | 1.06 | 446589 |
| 1732660800 | 1.19 | -0.01 | -0.83 | 1.23 | 1.28 | 1.15 | 521806 |
| 1732574400 | 1.2 | 0.18 | 17.65 | 1.06 | 1.25 | 1.04 | 1516772 |
| 1732315200 | 1.02 | 0.08 | 8.51 | 0.94 | 1.04 | 0.92 | 1379002 |
| 1732228800 | 0.94 | -0.05 | -5.05 | 0.97 | 0.97 | 0.93 | 284889 |
| 1732142400 | 0.99 | 0.04 | 4.21 | 0.92 | 0.99 | 0.91 | 319704 |
| 1732056000 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.89 | 769454 |
| 1731969600 | 0.95 | -0.02 | -2.06 | 0.97 | 0.98 | 0.94 | 352753 |
| 1731710400 | 0.97 | -0.02 | -2.02 | 0.98 | 0.98 | 0.96 | 241201 |
| 1731624000 | 0.99 | -0.06 | -5.71 | 1.03 | 1.03 | 0.98 | 272148 |
| 1731537600 | 1.05 | 0.04 | 3.96 | 1.02 | 1.05 | 1 | 611502 |
| 1731451200 | 1.01 | -0.03 | -2.88 | 0.99 | 1.04 | 0.99 | 684935 |
| 1731364800 | 1.04 | 0 | 0.00 | 1.03 | 1.05 | 0.99 | 512130 |
| 1731105600 | 1.04 | 0.07 | 7.22 | 0.97 | 1.06 | 0.97 | 401730 |
| 1731019200 | 0.97 | -0.03 | -3.00 | 0.99 | 0.99 | 0.95 | 203184 |
| 1730932800 | 1 | 0 | 0.00 | 1 | 1.01 | 0.94 | 228765 |
| 1730846400 | 1 | -0.02 | -1.96 | 1.05 | 1.08 | 0.97 | 430623 |
| 1730760000 | 1.02 | 0.07 | 7.37 | 0.94 | 1.04 | 0.94 | 689316 |
| 1730497200 | 0.95 | 0.05 | 5.56 | 0.91 | 0.95 | 0.89 | 227723 |
| 1730410800 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.89 | 234559 |
| 1730324400 | 0.9 | -0.03 | -3.23 | 0.94 | 0.94 | 0.89 | 314995 |
| 1730238000 | 0.93 | -0.03 | -3.13 | 0.97 | 0.97 | 0.92 | 248606 |
| 1730151600 | 0.96 | 0 | 0.00 | 0.97 | 0.99 | 0.95 | 94673 |
| 1729892400 | 0.96 | 0.01 | 1.05 | 0.97 | 0.98 | 0.94 | 424044 |
| 1729806000 | 0.95 | -0.01 | -1.04 | 0.98 | 0.98 | 0.94 | 102900 |
| 1729719600 | 0.96 | -0.07 | -6.80 | 0.99 | 0.99 | 0.95 | 198606 |
| 1729633200 | 1.03 | -0.03 | -2.83 | 1.06 | 1.07 | 0.97 | 290656 |
| 1729546800 | 1.06 | 0.03 | 2.91 | 1.04 | 1.09 | 1.03 | 878835 |
| 1729287600 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 186161 |
| 1729201200 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.99 | 750598 |
| 1729114800 | 1 | 0.03 | 3.09 | 0.98 | 1.01 | 0.96 | 369206 |
| 1729028400 | 0.97 | 0.06 | 6.59 | 0.91 | 0.98 | 0.9 | 323102 |
| 1728682800 | 0.91 | 0 | 0.00 | 0.9 | 0.92 | 0.89 | 204993 |
| 1728596400 | 0.91 | -0.01 | -1.09 | 0.9 | 0.92 | 0.89 | 301263 |
| 1728510000 | 0.92 | -0.01 | -1.08 | 0.93 | 0.94 | 0.89 | 398526 |
| 1728423600 | 0.93 | -0.04 | -4.12 | 0.96 | 0.96 | 0.93 | 157705 |
| 1728337200 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.95 | 142271 |
| 1728078000 | 0.99 | 0.01 | 1.02 | 0.97 | 1 | 0.94 | 119978 |
| 1727991600 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.93 | 434237 |
| 1727905200 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1 | 118527 |
| 1727818800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1.01 | 187722 |
| 1727732400 | 1.05 | -0.01 | -0.94 | 1.04 | 1.05 | 1.02 | 219965 |
| 1727473200 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.02 | 313587 |
| 1727386800 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 1.01 | 221598 |
| 1727300400 | 1.06 | 0.04 | 3.92 | 1.02 | 1.07 | 1 | 351779 |
| 1727214000 | 1.02 | -0.05 | -4.67 | 1.06 | 1.08 | 1 | 403277 |
| 1727127600 | 1.07 | 0.07 | 7.00 | 1.03 | 1.09 | 1.01 | 713744 |
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
