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 | -0.1 | -5.31914893617 | 1.88 | 1.95 | 1.72 | 288856 | 1.82423749 | DR |
| 4 | -0.16 | -8.24742268041 | 1.94 | 2.75 | 1.72 | 228529 | 1.97723891 | DR |
| 12 | -0.145 | -7.53246753247 | 1.925 | 2.75 | 1.72 | 162964 | 1.96928695 | DR |
| 26 | -0.07 | -3.78378378378 | 1.85 | 2.75 | 1.6706 | 124837 | 1.92297665 | DR |
| 52 | 0.31 | 21.0884353741 | 1.47 | 2.75 | 1.3 | 102980 | 1.78028302 | DR |
| 156 | 0.90435 | 103.277565237 | 0.87565 | 2.75 | 0.7851 | 269973 | 1.17262263 | DR |
| 260 | 0.836 | 88.5593220339 | 0.944 | 2.75 | 0.46 | 267775 | 1.03086538 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 1.78 | 0.05 | 2.89 | 1.75 | 1.79 | 1.75 | 278186 |
| 1732660140 | 1.73 | -0.03 | -1.79 | 1.75 | 1.752 | 1.72 | 276672 |
| 1732573560 | 1.7615 | -0.04 | -2.14 | 1.776 | 1.79 | 1.7552 | 384693 |
| 1732314000 | 1.8 | -0.1 | -5.26 | 1.79 | 1.82 | 1.77 | 199553 |
| 1732227900 | 1.9 | -0.04 | -2.06 | 1.87 | 1.915 | 1.86 | 312181 |
| 1732141740 | 1.94 | 0.05 | 2.65 | 1.88 | 1.95 | 1.852 | 271181 |
| 1732054800 | 1.89 | -0.08 | -4.06 | 1.87 | 1.89 | 1.86 | 287236 |
| 1731968640 | 1.97 | 0.01 | 0.51 | 1.96 | 1.99 | 1.95 | 439664 |
| 1731709260 | 1.96 | 0.04 | 2.08 | 1.93 | 1.969 | 1.93 | 254856 |
| 1731622800 | 1.92 | -0.02 | -1.03 | 1.945 | 1.98 | 1.9 | 291599 |
| 1731536760 | 1.94 | -0.03 | -1.52 | 1.93 | 1.98 | 1.93 | 202058 |
| 1731450480 | 1.97 | -0.12 | -5.74 | 2.05 | 2.065 | 1.9 | 309523 |
| 1731363600 | 2.09 | 0.02 | 0.97 | 2.05 | 2.134 | 2.02 | 160575 |
| 1731104400 | 2.07 | -0.25 | -10.78 | 2.2 | 2.2565 | 2.07 | 62316 |
| 1731018540 | 2.32 | 0.08 | 3.57 | 2.15 | 2.38 | 2.1 | 83648 |
| 1730931600 | 2.24 | -0.34 | -13.18 | 2.5924999 | 2.75 | 2.24 | 66692 |
| 1730845680 | 2.58 | -0.02 | -0.77 | 2.3396 | 2.74 | 2.3396 | 102007 |
| 1730759160 | 2.6 | 0.35 | 15.56 | 2.2 | 2.6599 | 2.15 | 153280 |
| 1730496420 | 2.25 | 0.26 | 13.07 | 2.05 | 2.25 | 2 | 159299 |
| 1730409780 | 1.99 | -0.01 | -0.50 | 1.98 | 2.0125 | 1.97 | 300780 |
| 1730323500 | 2 | 0.06 | 3.09 | 1.94 | 2 | 1.94 | 252757 |
| 1730237280 | 1.94 | -0.02 | -1.02 | 1.92 | 1.95 | 1.92 | 224169 |
| 1730150880 | 1.96 | 0.05 | 2.62 | 1.92 | 1.96 | 1.905 | 187608 |
| 1729891500 | 1.91 | -0.01 | -0.52 | 1.913 | 1.93 | 1.89 | 184389 |
| 1729805160 | 1.92 | -0.04 | -2.04 | 1.92 | 1.92 | 1.8801 | 84194 |
| 1729718940 | 1.96 | 0 | 0.00 | 1.917 | 1.96 | 1.917 | 134460 |
| 1729632300 | 1.96 | 0.01 | 0.51 | 1.94 | 1.96 | 1.92 | 194720 |
| 1729545600 | 1.95 | -0.05 | -2.50 | 1.96 | 2 | 1.93 | 122718 |
| 1729286400 | 2 | 0.08 | 4.17 | 1.97 | 2 | 1.96 | 119352 |
| 1729200000 | 1.92 | -0.01 | -0.52 | 1.95 | 1.98 | 1.88 | 127068 |
| 1729113960 | 1.93 | -0.05 | -2.28 | 1.957 | 1.96 | 1.93 | 168553 |
| 1729027680 | 1.975 | -0.03 | -1.25 | 1.98 | 1.99 | 1.969 | 129840 |
| 1728941220 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 115111 |
| 1728681900 | 1.95 | 0.04 | 2.09 | 1.92 | 1.95 | 1.917 | 126868 |
| 1728595560 | 1.91 | -0.01 | -0.70 | 1.9135 | 1.92 | 1.895 | 191467 |
| 1728508800 | 1.9235 | -0.04 | -1.86 | 1.91 | 1.93 | 1.9 | 183637 |
| 1728422580 | 1.96 | 0.04 | 1.97 | 1.94 | 1.96 | 1.9225 | 194366 |
| 1728336000 | 1.9221 | -0.01 | -0.41 | 1.96 | 1.96 | 1.92 | 121564 |
| 1728077220 | 1.93 | 0.07 | 3.76 | 1.907 | 1.93 | 1.9 | 89327 |
| 1727990760 | 1.86 | -0.01 | -0.53 | 1.87 | 1.89 | 1.86 | 92933 |
| 1727904000 | 1.87 | 0.01 | 0.54 | 1.86 | 1.88 | 1.83 | 130842 |
| 1727818140 | 1.86 | -0.1 | -5.10 | 1.89 | 1.89 | 1.837 | 112826 |
| 1727731380 | 1.96 | -0.02 | -1.01 | 1.96 | 1.985 | 1.96 | 47608 |
| 1727472000 | 1.98 | -0.09 | -4.35 | 2.02 | 2.02 | 1.98 | 57852 |
| 1727386200 | 2.07 | 0.07 | 3.50 | 2.06 | 2.1 | 2.06 | 194813 |
| 1727299200 | 2 | -0.03 | -1.48 | 2.15 | 2.15 | 2 | 380091 |
| 1727212800 | 2.0299999 | -0.03 | -1.46 | 2.1 | 2.1 | 1.94 | 109939 |
| 1727126940 | 2.06 | 0.01 | 0.49 | 2.12 | 2.12 | 1.99 | 132042 |
| 1726867200 | 2.05 | 0.03 | 1.49 | 2.0299999 | 2.11 | 2 | 84222 |
| 1726781220 | 2.02 | -0.01 | -0.49 | 2.04 | 2.05 | 1.96 | 107763 |
| 1726694460 | 2.0299999 | 0.05 | 2.53 | 1.99 | 2.0299999 | 1.9675 | 142211 |
| 1726608240 | 1.98 | -0.04 | -1.98 | 1.96 | 1.9899 | 1.9342 | 113095 |
| 1726521720 | 2.02 | 0.01 | 0.50 | 1.975 | 2.02 | 1.975 | 73537 |
| 1726262940 | 2.0099999 | 0.01 | 0.50 | 1.9965 | 2.0299999 | 1.978 | 51683 |
| 1726176540 | 2 | 0.07 | 3.63 | 1.945 | 2 | 1.945 | 51246 |
| 1726090140 | 1.93 | -0.04 | -1.93 | 1.92 | 1.96 | 1.9035 | 77684 |
| 1726003500 | 1.968 | 0.02 | 0.92 | 1.95 | 1.9795 | 1.92 | 116078 |
| 1725917160 | 1.95 | 0.01 | 0.52 | 1.94 | 1.98 | 1.92 | 162405 |
| 1725658020 | 1.94 | -0.01 | -0.39 | 1.95 | 1.958 | 1.92 | 88469 |
| 1725571440 | 1.9475 | 0.01 | 0.39 | 1.955 | 2.0099999 | 1.91 | 95470 |
| 1725485040 | 1.94 | 0.01 | 0.41 | 1.925 | 1.948 | 1.9225 | 85043 |
| 1725398880 | 1.932 | -0.08 | -3.88 | 1.91 | 1.9695 | 1.91 | 35931 |
| 1725053340 | 2.0099999 | 0.05 | 2.55 | 1.94 | 2.0099999 | 1.94 | 97464 |
| 1724966400 | 1.96 | -0.03 | -1.51 | 1.97 | 2 | 1.96 | 128278 |
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
Premium
