Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 5.62770562771 | 4.62 | 4.88 | 4.515 | 120879 | 4.66909468 | CS |
| 4 | -0.08 | -1.61290322581 | 4.96 | 4.96 | 4.32 | 202962 | 4.68211282 | CS |
| 12 | -0.46 | -8.61423220974 | 5.34 | 5.35 | 4.32 | 159861 | 4.92600954 | CS |
| 26 | -0.46 | -8.61423220974 | 5.34 | 5.4701 | 4.32 | 163825 | 5.10456722 | CS |
| 52 | 0.06 | 1.24481327801 | 4.82 | 5.6 | 4.32 | 160969 | 5.18295865 | CS |
| 156 | -3.71 | -43.1897555297 | 8.59 | 8.765 | 4.08 | 203481 | 5.38908897 | CS |
| 260 | -2.88 | -37.1134020619 | 7.76 | 13.17 | 4.08 | 204191 | 7.70043013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 4.88 | 0.01 | 0.21 | 4.87 | 4.88 | 4.83 | 83561 |
| 1745533800 | 4.87 | 0.11 | 2.31 | 4.7699999 | 4.88 | 4.7699999 | 66508 |
| 1745447400 | 4.76 | 0.11 | 2.37 | 4.74 | 4.8099999 | 4.725 | 85400 |
| 1745361000 | 4.65 | 0.08 | 1.75 | 4.58 | 4.68 | 4.57 | 145507 |
| 1745274600 | 4.57 | -0.05 | -1.08 | 4.62 | 4.62 | 4.515 | 185602 |
| 1744929000 | 4.62 | 0.03 | 0.65 | 4.57 | 4.67 | 4.5301 | 266944 |
| 1744842600 | 4.59 | -0.09 | -1.92 | 4.66 | 4.69 | 4.565 | 171528 |
| 1744756200 | 4.68 | 0.03 | 0.65 | 4.67 | 4.7 | 4.67 | 109415 |
| 1744669800 | 4.65 | 0.02 | 0.43 | 4.66 | 4.695 | 4.63 | 186846 |
| 1744410600 | 4.63 | 0.03 | 0.65 | 4.6 | 4.7 | 4.59 | 262794 |
| 1744324200 | 4.6 | -0.2 | -4.17 | 4.64 | 4.68 | 4.565 | 185246 |
| 1744237800 | 4.8 | 0.27 | 5.96 | 4.5 | 4.8 | 4.45 | 427060 |
| 1744151400 | 4.53 | 0.06 | 1.34 | 4.66 | 4.7082 | 4.5 | 163383 |
| 1744065000 | 4.47 | -0.07 | -1.54 | 4.4 | 4.5 | 4.32 | 397685 |
| 1743805800 | 4.54 | -0.23 | -4.82 | 4.68 | 4.68 | 4.5 | 326814 |
| 1743719400 | 4.7699999 | -0.17 | -3.44 | 4.8 | 4.85 | 4.75 | 124696 |
| 1743633000 | 4.94 | 0.03 | 0.51 | 4.89 | 4.96 | 4.88 | 98845 |
| 1743546600 | 4.915 | 0.03 | 0.51 | 4.87 | 4.9189999 | 4.87 | 161449 |
| 1743460200 | 4.89 | -0.02 | -0.41 | 4.87 | 4.9 | 4.8289 | 221152 |
| 1743201000 | 4.91 | -0.06 | -1.21 | 4.96 | 4.96 | 4.89 | 262802 |
| 1743114600 | 4.97 | 0.01 | 0.20 | 4.95 | 4.97 | 4.93 | 111985 |
| 1743028200 | 4.96 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.94 | 127489 |
| 1742941800 | 5 | -0.01 | -0.20 | 5.01 | 5.0199999 | 4.98 | 152057 |
| 1742855400 | 5.01 | 0.05 | 1.03 | 5 | 5.0199999 | 4.98 | 102509 |
| 1742596200 | 4.959 | -0.01 | -0.22 | 4.94 | 4.97 | 4.92 | 124597 |
| 1742509800 | 4.97 | 0 | 0.00 | 4.95 | 5 | 4.9114 | 149143 |
| 1742423400 | 4.97 | 0.06 | 1.22 | 4.92 | 4.98 | 4.9 | 250056 |
| 1742337000 | 4.91 | -0.07 | -1.41 | 4.92 | 4.93 | 4.9 | 139186 |
| 1742250600 | 4.98 | 0.03 | 0.61 | 4.95 | 5.01 | 4.95 | 72098 |
| 1741991400 | 4.95 | 0.09 | 1.85 | 4.91 | 4.95 | 4.8825 | 135683 |
| 1741905000 | 4.86 | -0.07 | -1.42 | 4.92 | 4.92 | 4.86 | 78522 |
| 1741818600 | 4.93 | 0.04 | 0.82 | 4.94 | 4.98 | 4.8949999 | 87676 |
| 1741732200 | 4.89 | 0.05 | 1.03 | 4.85 | 4.915 | 4.84 | 189864 |
| 1741645800 | 4.84 | -0.14 | -2.81 | 4.91 | 4.955 | 4.835 | 142766 |
| 1741390200 | 4.98 | -0.01 | -0.20 | 4.98 | 5 | 4.91 | 287515 |
| 1741303800 | 4.99 | -0.07 | -1.38 | 5.01 | 5.05 | 4.99 | 177087 |
| 1741217400 | 5.0599999 | 0.02 | 0.40 | 5.0199999 | 5.07 | 5.01 | 176071 |
| 1741131000 | 5.04 | -0.01 | -0.20 | 5.03 | 5.08 | 4.985 | 149134 |
| 1741044600 | 5.05 | -0.07 | -1.37 | 5.15 | 5.155 | 5.035 | 150857 |
| 1740785400 | 5.12 | 0.02 | 0.39 | 5.11 | 5.15 | 5.07 | 216707 |
| 1740699000 | 5.1 | -0.05 | -0.97 | 5.18 | 5.205 | 5.09 | 107103 |
| 1740612600 | 5.15 | -0.02 | -0.39 | 5.18 | 5.21 | 5.13 | 126136 |
| 1740526200 | 5.17 | -0.02 | -0.38 | 5.21 | 5.21 | 5.12 | 146007 |
| 1740439800 | 5.1895 | -0.04 | -0.77 | 5.23 | 5.23 | 5.1449999 | 130635 |
| 1740180600 | 5.23 | -0.06 | -1.13 | 5.29 | 5.29 | 5.2 | 213155 |
| 1740094200 | 5.29 | -0.02 | -0.38 | 5.32 | 5.32 | 5.26 | 116012 |
| 1740007800 | 5.3099999 | 0.01 | 0.19 | 5.26 | 5.32 | 5.26 | 337485 |
| 1739921400 | 5.3 | 0 | 0.09 | 5.2699999 | 5.3 | 5.26 | 120512 |
| 1739575800 | 5.295 | 0 | 0.09 | 5.29 | 5.3201 | 5.2699999 | 118485 |
| 1739489400 | 5.29 | 0 | 0.00 | 5.3 | 5.3 | 5.2512 | 141575 |
| 1739403000 | 5.29 | 0 | 0.09 | 5.26 | 5.29 | 5.23 | 137133 |
| 1739316600 | 5.285 | -0.02 | -0.28 | 5.29 | 5.3 | 5.28 | 35880 |
| 1739230200 | 5.3 | 0.03 | 0.57 | 5.29 | 5.3 | 5.255 | 53154 |
| 1738971000 | 5.2699999 | -0.01 | -0.19 | 5.28 | 5.335 | 5.25 | 123169 |
| 1738884600 | 5.28 | -0.02 | -0.38 | 5.29 | 5.3 | 5.28 | 74646 |
| 1738798200 | 5.3 | 0.02 | 0.38 | 5.29 | 5.3 | 5.26 | 90131 |
| 1738711800 | 5.28 | 0.04 | 0.86 | 5.25 | 5.28 | 5.2352 | 59093 |
| 1738625400 | 5.235 | -0.03 | -0.48 | 5.18 | 5.24 | 5.18 | 77441 |
| 1738366200 | 5.26 | -0.08 | -1.50 | 5.34 | 5.3502 | 5.26 | 144442 |
| 1738279800 | 5.34 | 0.11 | 2.10 | 5.26 | 5.34 | 5.26 | 200017 |
| 1738193400 | 5.23 | -0.02 | -0.38 | 5.28 | 5.28 | 5.23 | 153970 |
| 1738107000 | 5.25 | -0.03 | -0.57 | 5.22 | 5.265 | 5.22 | 184419 |
| 1738020600 | 5.28 | -0.09 | -1.68 | 5.28 | 5.3099999 | 5.25 | 255721 |
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
