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 | 0.1283 | 3.23173803526 | 3.97 | 4.11 | 3.7 | 24488784 | 3.84815715 | CS |
| 4 | -0.5237 | -11.330592817 | 4.622 | 4.69 | 3.7 | 24689416 | 4.11392873 | CS |
| 12 | -0.8117 | -16.5315682281 | 4.91 | 5.585 | 3.7 | 26546254 | 4.57232917 | CS |
| 26 | -0.4717 | -10.3216630197 | 4.57 | 6.285 | 3.7 | 33222274 | 4.84437912 | CS |
| 52 | 0.4283 | 11.6702997275 | 3.67 | 6.285 | 3.31 | 36552297 | 4.59116277 | CS |
| 156 | 0.5283 | 14.7983193277 | 3.57 | 6.285 | 2.27 | 24937812 | 3.78772351 | CS |
| 260 | -0.1317 | -3.1134751773 | 4.23 | 6.285 | 2.27 | 18894281 | 3.78715838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 4.08 | 0.26 | 6.81 | 3.96 | 4.09 | 3.91 | 32220268 |
| 1782945000 | 3.82 | 0.08 | 2.14 | 3.75 | 3.96 | 3.745 | 18553293 |
| 1782858600 | 3.74 | -0.05 | -1.32 | 3.82 | 3.83 | 3.7 | 24148806 |
| 1782772200 | 3.79 | -0.15 | -3.81 | 3.92 | 3.92 | 3.725 | 31306958 |
| 1782513000 | 3.94 | -0.02 | -0.51 | 4 | 4.1 | 3.93 | 23104800 |
| 1782426600 | 3.96 | 0.07 | 1.80 | 3.97 | 4.0599999 | 3.9 | 25329484 |
| 1782340200 | 3.89 | -0.12 | -2.99 | 3.87 | 3.97 | 3.79 | 28247552 |
| 1782253800 | 4.01 | -0.19 | -4.52 | 4.04 | 4.09 | 3.99 | 20605478 |
| 1782167400 | 4.2 | -0.1 | -2.33 | 4.2 | 4.28 | 4.18 | 21492089 |
| 1781821800 | 4.3 | -0.11 | -2.49 | 4.41 | 4.5 | 4.28 | 26760794 |
| 1781735400 | 4.41 | -0.16 | -3.50 | 4.54 | 4.67 | 4.4 | 28480364 |
| 1781649000 | 4.57 | 0.1 | 2.24 | 4.5199999 | 4.62 | 4.48 | 26588104 |
| 1781562600 | 4.47 | 0.26 | 6.18 | 4.49 | 4.5599999 | 4.44 | 24799390 |
| 1781303400 | 4.21 | 0.12 | 2.93 | 4.15 | 4.25 | 4.07 | 19486362 |
| 1781217000 | 4.09 | 0.21 | 5.41 | 3.88 | 4.14 | 3.88 | 36475934 |
| 1781130600 | 3.88 | -0.14 | -3.48 | 3.91 | 3.97 | 3.86 | 24205600 |
| 1781044200 | 4.0199999 | -0.12 | -2.90 | 4.17 | 4.2 | 3.89 | 23154289 |
| 1780957800 | 4.14 | -0.04 | -0.96 | 4.19 | 4.2099 | 4.08 | 21295506 |
| 1780698600 | 4.18 | -0.4 | -8.73 | 4.48 | 4.49 | 4.16 | 24822201 |
| 1780612200 | 4.58 | 0.03 | 0.66 | 4.622 | 4.69 | 4.55 | 20241316 |
| 1780525800 | 4.55 | -0.17 | -3.60 | 4.62 | 4.67 | 4.53 | 27449367 |
| 1780439400 | 4.72 | 0.06 | 1.29 | 4.75 | 4.75 | 4.6 | 16060483 |
| 1780353000 | 4.66 | -0.1 | -2.10 | 4.66 | 4.745 | 4.5599999 | 20878849 |
| 1780093800 | 4.76 | 0.16 | 3.48 | 4.64 | 4.8099999 | 4.5599999 | 17046916 |
| 1780007400 | 4.6 | 0.08 | 1.77 | 4.48 | 4.72 | 4.42 | 29197602 |
| 1779921000 | 4.5199999 | -0.18 | -3.83 | 4.59 | 4.64 | 4.5199999 | 20863294 |
| 1779834600 | 4.7 | 0.12 | 2.62 | 4.66 | 4.73 | 4.6307 | 16040756 |
| 1779489000 | 4.58 | -0.05 | -1.08 | 4.64 | 4.6449999 | 4.5599999 | 12450558 |
| 1779402600 | 4.63 | -0.04 | -0.86 | 4.59 | 4.72 | 4.54 | 11311530 |
| 1779316200 | 4.67 | 0.05 | 1.08 | 4.68 | 4.75 | 4.545 | 22336373 |
| 1779229800 | 4.62 | -0.08 | -1.70 | 4.6449999 | 4.73 | 4.5900999 | 23556565 |
| 1779143400 | 4.7 | -0.2 | -4.08 | 4.94 | 4.95 | 4.68 | 12767839 |
| 1778884200 | 4.9 | -0.3 | -5.77 | 4.98 | 5.03 | 4.825 | 19684395 |
| 1778797800 | 5.2 | -0.16 | -2.99 | 5.34 | 5.39 | 5.2 | 17422344 |
| 1778711400 | 5.36 | -0.02 | -0.37 | 5.3 | 5.4286 | 5.26 | 20965281 |
| 1778625000 | 5.38 | -0.01 | -0.19 | 5.25 | 5.44 | 5.17 | 18611345 |
| 1778538600 | 5.39 | 0.09 | 1.70 | 5.35 | 5.585 | 5.28 | 33500300 |
| 1778279400 | 5.3 | 0.35 | 7.07 | 5.04 | 5.32 | 4.96 | 34000655 |
| 1778193000 | 4.95 | 0.47 | 10.49 | 4.9 | 5.3 | 4.83 | 70979257 |
| 1778106600 | 4.48 | 0.24 | 5.66 | 4.41 | 4.57 | 4.385 | 29877341 |
| 1778020200 | 4.24 | -0.04 | -0.93 | 4.35 | 4.3999 | 4.19 | 32357768 |
| 1777933800 | 4.28 | -0.08 | -1.83 | 4.33 | 4.4299 | 4.26 | 30952848 |
| 1777674600 | 4.36 | -0.14 | -3.11 | 4.5 | 4.555 | 4.35 | 32592685 |
| 1777588200 | 4.5 | 0.19 | 4.41 | 4.46 | 4.5267 | 4.36 | 22553919 |
| 1777501800 | 4.3099999 | -0.08 | -1.82 | 4.33 | 4.34 | 4.2699999 | 27089889 |
| 1777415400 | 4.39 | -0.15 | -3.30 | 4.44 | 4.48 | 4.3400999 | 29205772 |
| 1777329000 | 4.54 | -0.43 | -8.65 | 4.76 | 4.7699999 | 4.49 | 54501085 |
| 1777069800 | 4.97 | 0.02 | 0.40 | 4.97 | 5.055 | 4.88 | 34027112 |
| 1776983400 | 4.95 | 0.09 | 1.85 | 4.8099999 | 5.01 | 4.7699999 | 36716746 |
| 1776897000 | 4.86 | 0.14 | 2.97 | 4.8099999 | 4.93 | 4.7699999 | 27539556 |
| 1776810600 | 4.72 | -0.22 | -4.45 | 4.91 | 5.045 | 4.71 | 65627064 |
| 1776724200 | 4.94 | -0.06 | -1.20 | 4.87 | 5.105 | 4.85 | 38005573 |
| 1776465000 | 5 | 0.06 | 1.21 | 5.05 | 5.12 | 4.98 | 35916554 |
| 1776378600 | 4.94 | 0.02 | 0.41 | 4.94 | 5.03 | 4.92 | 24052674 |
| 1776292200 | 4.92 | -0.02 | -0.40 | 4.91 | 5.0199999 | 4.82 | 29631472 |
| 1776205800 | 4.94 | 0.08 | 1.65 | 4.95 | 5.005 | 4.885 | 21976521 |
| 1776119400 | 4.86 | -0.07 | -1.42 | 4.84 | 4.92 | 4.79 | 17499084 |
| 1775860200 | 4.93 | 0.05 | 1.02 | 4.91 | 4.99 | 4.89 | 15136012 |
| 1775773800 | 4.88 | -0.01 | -0.20 | 4.91 | 5.03 | 4.83 | 20200431 |
| 1775687400 | 4.89 | 0.15 | 3.16 | 4.99 | 5.03 | 4.82 | 29118770 |
| 1775601000 | 4.74 | 0.1 | 2.16 | 4.64 | 4.74 | 4.525 | 24473001 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
