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 | -0.305 | -7.45721271394 | 4.09 | 4.155 | 3.625 | 313251 | 3.84158427 | CS |
| 4 | -0.795 | -17.3580786026 | 4.58 | 4.58 | 3.625 | 436399 | 4.08611327 | CS |
| 12 | -0.455 | -10.7311320755 | 4.24 | 5.16 | 3.625 | 731461 | 4.67424002 | CS |
| 26 | -0.795 | -17.3580786026 | 4.58 | 5.16 | 3.625 | 496785 | 4.54298177 | CS |
| 52 | 0.595 | 18.6520376176 | 3.19 | 5.16 | 2.6 | 359400 | 4.28744974 | CS |
| 156 | 1.035 | 37.6363636364 | 2.75 | 5.16 | 2.16 | 305759 | 4.22524778 | CS |
| 260 | 1.035 | 37.6363636364 | 2.75 | 5.16 | 2.16 | 305759 | 4.22524778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 3.66 | -0.13 | -3.43 | 3.77 | 3.83 | 3.625 | 429305 |
| 1732917840 | 3.79 | -0.3 | -7.33 | 3.9 | 3.91 | 3.785 | 415629 |
| 1732750200 | 4.09 | 0.01 | 0.25 | 4.15 | 4.155 | 4.07 | 210489 |
| 1732663800 | 4.08 | -0.03 | -0.73 | 4.09 | 4.105 | 4.0199999 | 197580 |
| 1732577400 | 4.11 | -0.09 | -2.14 | 4.0599999 | 4.12 | 4.03 | 336810 |
| 1732318200 | 4.2 | 0.03 | 0.72 | 4.18 | 4.235 | 4.15 | 308031 |
| 1732231800 | 4.17 | 0.05 | 1.21 | 4.17 | 4.19 | 4.09 | 193707 |
| 1732145400 | 4.12 | -0.01 | -0.24 | 4.15 | 4.18 | 4.1 | 242928 |
| 1732059000 | 4.13 | 0.02 | 0.49 | 4.14 | 4.15 | 4.07 | 409515 |
| 1731972600 | 4.11 | 0.19 | 4.85 | 4.08 | 4.17 | 4 | 406953 |
| 1731713400 | 3.92 | -0.08 | -2.00 | 3.9 | 4 | 3.855 | 541807 |
| 1731627000 | 4 | 0.17 | 4.44 | 3.8 | 4.055 | 3.78 | 629842 |
| 1731540600 | 3.83 | -0.23 | -5.67 | 4.04 | 4.05 | 3.67 | 817379 |
| 1731454200 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 3.97 | 621286 |
| 1731367800 | 4.1 | -0.26 | -5.96 | 4.22 | 4.23 | 3.99 | 534180 |
| 1731108600 | 4.36 | -0.07 | -1.58 | 4.33 | 4.39 | 4.26 | 489812 |
| 1731022200 | 4.43 | 0.15 | 3.50 | 4.43 | 4.4498 | 4.28 | 388915 |
| 1730935800 | 4.28 | -0.17 | -3.82 | 4.33 | 4.4 | 4.23 | 594287 |
| 1730849400 | 4.45 | -0.08 | -1.77 | 4.58 | 4.58 | 4.4349999 | 523134 |
| 1730763000 | 4.53 | 0.01 | 0.22 | 4.57 | 4.65 | 4.5199999 | 503733 |
| 1730500200 | 4.5199999 | -0.13 | -2.80 | 4.67 | 4.71 | 4.51 | 393489 |
| 1730413800 | 4.65 | -0.15 | -3.13 | 4.69 | 4.75 | 4.51 | 561294 |
| 1730327400 | 4.8 | -0.04 | -0.83 | 4.88 | 4.88 | 4.65 | 360805 |
| 1730241000 | 4.84 | 0.27 | 5.91 | 4.63 | 4.84 | 4.595 | 609826 |
| 1730154600 | 4.57 | -0.07 | -1.51 | 4.64 | 4.64 | 4.48 | 358826 |
| 1729895400 | 4.64 | -0.07 | -1.49 | 4.69 | 4.75 | 4.575 | 309092 |
| 1729809000 | 4.71 | 0.02 | 0.43 | 4.76 | 4.76 | 4.595 | 339993 |
| 1729722600 | 4.69 | -0.19 | -3.89 | 4.82 | 4.87 | 4.59 | 413969 |
| 1729636200 | 4.88 | 0.09 | 1.88 | 4.88 | 4.94 | 4.815 | 387981 |
| 1729549800 | 4.79 | -0.03 | -0.62 | 4.88 | 4.98 | 4.7211 | 432373 |
| 1729290600 | 4.82 | 0.16 | 3.43 | 4.73 | 4.89 | 4.69 | 471423 |
| 1729204200 | 4.66 | -0.04 | -0.85 | 4.72 | 4.72 | 4.6 | 300650 |
| 1729117800 | 4.7 | 0.12 | 2.62 | 4.61 | 4.71 | 4.57 | 349717 |
| 1729031400 | 4.58 | 0.08 | 1.78 | 4.5 | 4.58 | 4.39 | 349660 |
| 1728945000 | 4.5 | 0.01 | 0.22 | 4.45 | 4.5 | 4.42 | 175946 |
| 1728685800 | 4.49 | 0.03 | 0.67 | 4.47 | 4.545 | 4.46 | 366770 |
| 1728599400 | 4.46 | 0.2 | 4.69 | 4.25 | 4.46 | 4.21 | 510810 |
| 1728513000 | 4.26 | -0.08 | -1.84 | 4.34 | 4.34 | 4.245 | 433127 |
| 1728426600 | 4.34 | -0.06 | -1.36 | 4.36 | 4.39 | 4.125 | 734528 |
| 1728340200 | 4.4 | -0.07 | -1.57 | 4.47 | 4.47 | 4.3519 | 634536 |
| 1728081000 | 4.47 | -0.08 | -1.76 | 4.54 | 4.59 | 4.44 | 557632 |
| 1727994600 | 4.55 | -0.06 | -1.30 | 4.6 | 4.6 | 4.49 | 468434 |
| 1727908200 | 4.61 | -0.04 | -0.86 | 4.65 | 4.69 | 4.575 | 338557 |
| 1727821800 | 4.65 | 0.05 | 1.09 | 4.71 | 4.74 | 4.59 | 462638 |
| 1727735400 | 4.6 | -0.09 | -1.92 | 4.68 | 4.69 | 4.5599999 | 382780 |
| 1727476200 | 4.69 | -0.23 | -4.67 | 4.91 | 4.91 | 4.69 | 615306 |
| 1727389800 | 4.92 | -0.05 | -1.01 | 5 | 5.03 | 4.92 | 755024 |
| 1727303400 | 4.97 | 0.11 | 2.26 | 4.86 | 4.98 | 4.86 | 683783 |
| 1727217000 | 4.86 | -0.01 | -0.21 | 4.94 | 4.94 | 4.8 | 599241 |
| 1727130600 | 4.87 | -0.16 | -3.18 | 4.99 | 5 | 4.86 | 684346 |
| 1726871400 | 5.03 | 0.2 | 4.14 | 5 | 5.03 | 4.855 | 12024985 |
| 1726785000 | 4.83 | 0.18 | 3.87 | 4.82 | 4.92 | 4.75 | 1702546 |
| 1726698600 | 4.65 | -0.11 | -2.31 | 4.8099999 | 4.965 | 4.65 | 1390857 |
| 1726612200 | 4.76 | -0.12 | -2.46 | 4.86 | 4.88 | 4.75 | 1068892 |
| 1726525800 | 4.88 | -0.17 | -3.37 | 5.16 | 5.16 | 4.78 | 2032955 |
| 1726266600 | 5.05 | 0.37 | 7.91 | 4.78 | 5.05 | 4.73 | 915370 |
| 1726180200 | 4.68 | 0.33 | 7.59 | 4.46 | 4.68 | 4.46 | 518629 |
| 1726093800 | 4.35 | 0.06 | 1.40 | 4.3099999 | 4.38 | 4.21 | 366859 |
| 1726007400 | 4.29 | 0.07 | 1.66 | 4.24 | 4.38 | 4.22 | 297223 |
| 1725921000 | 4.22 | 0.02 | 0.48 | 4.22 | 4.3099999 | 4.16 | 267437 |
| 1725661800 | 4.2 | -0.24 | -5.41 | 4.46 | 4.46 | 4.2 | 398436 |
| 1725575400 | 4.44 | -0.09 | -1.99 | 4.61 | 4.63 | 4.4193 | 267724 |
| 1725489000 | 4.53 | 0.23 | 5.35 | 4.2699999 | 4.5599999 | 4.2699999 | 392674 |
| 1725402600 | 4.3 | -0.24 | -5.29 | 4.43 | 4.46 | 4.274 | 571792 |
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
