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 | -0.12 | -6.03015075377 | 1.99 | 1.99 | 1.85 | 24790 | 1.88655931 | CS |
| 4 | -0.11 | -5.55555555556 | 1.98 | 2.03 | 1.85 | 14560 | 1.92790949 | CS |
| 12 | -0.09 | -4.59183673469 | 1.96 | 2.22 | 1.85 | 19145 | 2.02488473 | CS |
| 26 | -0.02 | -1.0582010582 | 1.89 | 2.45 | 1.81 | 18675 | 2.01862262 | CS |
| 52 | 1.06 | 130.864197531 | 0.81 | 2.45 | 0.8 | 33935 | 1.47235691 | CS |
| 156 | 0.84 | 81.5533980583 | 1.03 | 2.45 | 0.6 | 34697 | 1.09460356 | CS |
| 260 | 0.81 | 76.4150943396 | 1.06 | 2.45 | 0.47 | 59985 | 1.02696517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.87 | -0.01 | -0.53 | 1.89 | 1.89 | 1.85 | 26098 |
| 1734648000 | 1.88 | 0.01 | 0.53 | 1.87 | 1.88 | 1.86 | 11497 |
| 1734561600 | 1.87 | -0.01 | -0.53 | 1.88 | 1.88 | 1.85 | 28678 |
| 1734475200 | 1.88 | -0.04 | -2.08 | 1.93 | 1.93 | 1.88 | 68845 |
| 1734388800 | 1.92 | -0.04 | -2.04 | 1.91 | 1.93 | 1.91 | 2363 |
| 1734129600 | 1.96 | -0.03 | -1.51 | 1.99 | 1.99 | 1.92 | 12566 |
| 1734043200 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.97 | 3700 |
| 1733956800 | 2 | 0 | 0.00 | 2 | 2 | 1.97 | 12382 |
| 1733870400 | 2 | 0.01 | 0.50 | 1.93 | 2.0299999 | 1.93 | 9473 |
| 1733784000 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.0299999 | 1.99 | 1828 |
| 1733524800 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.0299999 | 1.95 | 4344 |
| 1733438400 | 1.95 | 0 | 0.00 | 1.9 | 1.95 | 1.89 | 20530 |
| 1733352000 | 1.95 | 0.05 | 2.63 | 1.95 | 1.95 | 1.95 | 4182 |
| 1733265600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733179200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 28759 |
| 1732920000 | 1.95 | 0.05 | 2.63 | 1.92 | 1.99 | 1.91 | 15165 |
| 1732833600 | 1.9 | -0.06 | -3.06 | 1.96 | 1.99 | 1.9 | 8298 |
| 1732747200 | 1.96 | 0.01 | 0.51 | 1.95 | 2.0299999 | 1.9 | 22040 |
| 1732660800 | 1.95 | -0.05 | -2.50 | 1.99 | 1.99 | 1.95 | 14519 |
| 1732574400 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.98 | 7032 |
| 1732315200 | 2.02 | 0.02 | 1.00 | 1.98 | 2.02 | 1.98 | 15001 |
| 1732228800 | 2 | 0.07 | 3.63 | 1.92 | 2 | 1.9 | 34473 |
| 1732142400 | 1.93 | -0.05 | -2.53 | 1.95 | 1.95 | 1.93 | 13000 |
| 1732056000 | 1.98 | 0 | 0.00 | 1.95 | 1.98 | 1.9 | 31775 |
| 1731969600 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.95 | 24976 |
| 1731710400 | 2 | -0.04 | -1.96 | 2.0299999 | 2.04 | 2 | 27977 |
| 1731624000 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.04 | 2.02 | 25365 |
| 1731537600 | 2.05 | -0.02 | -0.97 | 2.05 | 2.05 | 2.04 | 4400 |
| 1731451200 | 2.07 | -0.03 | -1.43 | 2.08 | 2.11 | 2.06 | 20207 |
| 1731364800 | 2.1 | -0.05 | -2.33 | 2.17 | 2.17 | 2.0299999 | 45377 |
| 1731105600 | 2.15 | 0.08 | 3.86 | 2.09 | 2.15 | 2.08 | 14753 |
| 1731019200 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.1 | 2.02 | 55601 |
| 1730932800 | 2.02 | -0.08 | -3.81 | 2.1 | 2.1 | 2.02 | 14192 |
| 1730846400 | 2.1 | 0.04 | 1.94 | 2.09 | 2.1 | 2.07 | 10500 |
| 1730760000 | 2.06 | -0.06 | -2.83 | 2.12 | 2.12 | 2.06 | 15123 |
| 1730497200 | 2.12 | 0.01 | 0.47 | 2.16 | 2.17 | 2.12 | 6410 |
| 1730410800 | 2.11 | -0.05 | -2.31 | 2.17 | 2.17 | 2.08 | 9100 |
| 1730324400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 2716 |
| 1730238000 | 2.16 | 0.01 | 0.47 | 2.09 | 2.16 | 2.08 | 48302 |
| 1730151600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 1700 |
| 1729892400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.14 | 4401 |
| 1729806000 | 2.15 | 0.12 | 5.91 | 2.05 | 2.22 | 2.05 | 79643 |
| 1729719600 | 2.0299999 | -0.03 | -1.46 | 2.09 | 2.09 | 2.0299999 | 6800 |
| 1729633200 | 2.06 | -0.01 | -0.48 | 2.08 | 2.08 | 2.06 | 3732 |
| 1729546800 | 2.07 | -0.01 | -0.48 | 2.09 | 2.09 | 2.0299999 | 14582 |
| 1729287600 | 2.08 | 0.08 | 4.00 | 2.04 | 2.1 | 2.04 | 88104 |
| 1729201200 | 2 | -0.03 | -1.48 | 2.0299999 | 2.0299999 | 2 | 5500 |
| 1729114800 | 2.0299999 | -0.02 | -0.98 | 2 | 2.0299999 | 1.99 | 5300 |
| 1729028400 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 1.96 | 60059 |
| 1728682800 | 2.05 | 0.06 | 3.02 | 2.0099999 | 2.05 | 2.0099999 | 15697 |
| 1728596400 | 1.99 | 0 | 0.00 | 1.98 | 2.0099999 | 1.98 | 13280 |
| 1728510000 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1728423600 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.98 | 14000 |
| 1728337200 | 2 | -0.03 | -1.48 | 2 | 2 | 1.99 | 3326 |
| 1728078000 | 2.0299999 | 0.04 | 2.01 | 1.99 | 2.0299999 | 1.99 | 26589 |
| 1727991600 | 1.99 | -0.03 | -1.49 | 1.97 | 2.02 | 1.97 | 3410 |
| 1727905200 | 2.02 | 0.07 | 3.59 | 2.0099999 | 2.0299999 | 1.99 | 20205 |
| 1727818800 | 1.95 | 0 | 0.00 | 1.93 | 2 | 1.93 | 17932 |
| 1727732400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1727473200 | 1.95 | -0.08 | -3.94 | 1.96 | 1.96 | 1.94 | 11532 |
| 1727386800 | 2.0299999 | 0.06 | 3.05 | 1.98 | 2.0299999 | 1.92 | 17750 |
| 1727300400 | 1.97 | 0.02 | 1.03 | 2.02 | 2.02 | 1.95 | 3774 |
| 1727214000 | 1.95 | -0.02 | -1.02 | 1.96 | 1.96 | 1.9 | 18100 |
| 1727127600 | 1.97 | 0.01 | 0.51 | 1.99 | 2 | 1.96 | 9500 |
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
