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 | -0.275 | -6.51658767773 | 4.22 | 4.41 | 3.825 | 984952 | 4.10197841 | CS |
| 4 | -0.035 | -0.879396984925 | 3.98 | 4.98 | 3.64 | 1972973 | 4.26440536 | CS |
| 12 | 0.775 | 24.4479495268 | 3.17 | 4.98 | 2.75 | 1579582 | 3.84474996 | CS |
| 26 | 0.065 | 1.67525773196 | 3.88 | 4.98 | 2.35 | 1699802 | 3.47100583 | CS |
| 52 | 0.195 | 5.2 | 3.75 | 4.98 | 2.24 | 1369016 | 3.4077504 | CS |
| 156 | 3.2729 | 486.966225264 | 0.6721 | 4.98 | 0.1255 | 2234664 | 1.05523813 | CS |
| 260 | 0.755 | 23.6677115987 | 3.19 | 4.98 | 0.1255 | 1630049 | 1.087477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 4.08 | -0.11 | -2.63 | 4.2 | 4.28 | 4.0599999 | 745563 |
| 1783031400 | 4.19 | 0.2 | 5.01 | 4.05 | 4.41 | 4.05 | 901890 |
| 1782945000 | 3.99 | -0.17 | -4.09 | 4.11 | 4.26 | 3.98 | 1152974 |
| 1782858600 | 4.16 | -0.06 | -1.42 | 4.22 | 4.38 | 4.12 | 1139381 |
| 1782772200 | 4.22 | -0.12 | -2.76 | 4.2699999 | 4.38 | 4.12 | 1556588 |
| 1782513000 | 4.34 | 0.36 | 9.05 | 3.92 | 4.38 | 3.9108 | 11205994 |
| 1782426600 | 3.98 | -0.13 | -3.16 | 4.1 | 4.15 | 3.935 | 1211742 |
| 1782340200 | 4.11 | -0.17 | -3.97 | 4.25 | 4.32 | 3.995 | 1885204 |
| 1782253800 | 4.28 | -0.2 | -4.46 | 4.23 | 4.425 | 4.21 | 937123 |
| 1782167400 | 4.48 | -0.29 | -6.08 | 4.85 | 4.93 | 4.43 | 1884163 |
| 1781821800 | 4.7699999 | 0.09 | 1.92 | 4.7 | 4.98 | 4.7 | 2012617 |
| 1781735400 | 4.68 | 0.37 | 8.58 | 4.33 | 4.96 | 4.32 | 2794308 |
| 1781649000 | 4.3099999 | 0.23 | 5.64 | 4.37 | 4.5 | 4.22 | 1380614 |
| 1781562600 | 4.08 | -0.02 | -0.49 | 4.19 | 4.365 | 4.0599999 | 1020861 |
| 1781303400 | 4.1 | 0.02 | 0.49 | 4.07 | 4.16 | 4.025 | 791878 |
| 1781217000 | 4.08 | 0.36 | 9.68 | 3.75 | 4.165 | 3.73 | 1550954 |
| 1781130600 | 3.72 | -0.12 | -3.13 | 3.78 | 3.83 | 3.64 | 1186116 |
| 1781044200 | 3.84 | -0.15 | -3.76 | 3.98 | 4.14 | 3.77 | 2155539 |
| 1780957800 | 3.99 | 0.06 | 1.53 | 4 | 4.0599999 | 3.95 | 1302067 |
| 1780698600 | 3.93 | -0.43 | -9.86 | 4.3099999 | 4.4492 | 3.93 | 2240169 |
| 1780612200 | 4.36 | 0.44 | 11.22 | 4.23 | 4.64 | 4.1289999 | 3355021 |
| 1780525800 | 3.92 | -0.23 | -5.54 | 4.11 | 4.1295 | 3.86 | 1715960 |
| 1780439400 | 4.15 | 0.06 | 1.47 | 4.03 | 4.18 | 4.0199999 | 1111039 |
| 1780353000 | 4.09 | -0.06 | -1.45 | 4.14 | 4.231 | 4.07 | 1475905 |
| 1780093800 | 4.15 | 0.07 | 1.72 | 4.0599999 | 4.195 | 3.9421 | 1394806 |
| 1780007400 | 4.08 | -0.01 | -0.24 | 4.04 | 4.24 | 4.01 | 1232145 |
| 1779921000 | 4.09 | 0.08 | 2.00 | 4.21 | 4.25 | 4.03 | 1008929 |
| 1779834600 | 4.01 | 0.19 | 4.97 | 3.84 | 4.21 | 3.82 | 2220663 |
| 1779489000 | 3.82 | 0.04 | 1.06 | 3.81 | 3.98 | 3.8 | 1169677 |
| 1779402600 | 3.78 | 0.01 | 0.27 | 3.73 | 3.89 | 3.7 | 1211402 |
| 1779316200 | 3.77 | -0.15 | -3.83 | 3.96 | 4.055 | 3.76 | 1369923 |
| 1779229800 | 3.92 | 0.15 | 3.98 | 3.7 | 4.0651 | 3.58 | 2499727 |
| 1779143400 | 3.77 | 0.28 | 8.02 | 3.33 | 3.85 | 3.29 | 2432850 |
| 1778884200 | 3.49 | 0.17 | 5.12 | 3.5 | 3.5899 | 3.395 | 1611515 |
| 1778797800 | 3.32 | -0.12 | -3.49 | 3.35 | 3.475 | 3.3 | 893366 |
| 1778711400 | 3.44 | 0.53 | 18.21 | 3.07 | 3.5 | 3.0611 | 3609608 |
| 1778625000 | 2.91 | -0.06 | -2.02 | 2.95 | 2.99 | 2.844 | 1038415 |
| 1778538600 | 2.97 | 0.03 | 1.02 | 2.95 | 3.0299999 | 2.825 | 1288109 |
| 1778279400 | 2.94 | -0.36 | -10.91 | 3.19 | 3.24 | 2.75 | 4005630 |
| 1778193000 | 3.3 | 0.03 | 0.92 | 3.29 | 3.395 | 3.2425 | 936313 |
| 1778106600 | 3.27 | 0.09 | 2.83 | 3.2599999 | 3.285 | 3.15 | 871134 |
| 1778020200 | 3.18 | -0.05 | -1.55 | 3.2599999 | 3.3 | 3.17 | 922905 |
| 1777933800 | 3.23 | -0.09 | -2.71 | 3.33 | 3.3466999 | 3.215 | 767532 |
| 1777674600 | 3.32 | 0.04 | 1.22 | 3.2799999 | 3.341 | 3.24 | 688461 |
| 1777588200 | 3.2799999 | 0.1 | 3.14 | 3.18 | 3.2799999 | 3.18 | 564663 |
| 1777501800 | 3.18 | -0.06 | -1.85 | 3.24 | 3.2599999 | 3.09 | 506660 |
| 1777415400 | 3.24 | -0.04 | -1.22 | 3.25 | 3.285 | 3.165 | 688265 |
| 1777329000 | 3.2799999 | 0.03 | 0.92 | 3.22 | 3.35 | 3.17 | 846649 |
| 1777069800 | 3.25 | -0.01 | -0.31 | 3.24 | 3.2755 | 3.14 | 1106868 |
| 1776983400 | 3.2599999 | 0.04 | 1.24 | 3.21 | 3.285 | 3.16 | 1010792 |
| 1776897000 | 3.22 | 0.16 | 5.23 | 3.13 | 3.23 | 3.08 | 1162132 |
| 1776810600 | 3.06 | -0.08 | -2.55 | 3.15 | 3.195 | 3.06 | 655618 |
| 1776724200 | 3.14 | 0.01 | 0.32 | 3.12 | 3.19 | 3.08 | 688605 |
| 1776465000 | 3.13 | 0.08 | 2.62 | 3.12 | 3.17 | 3.06 | 1399816 |
| 1776378600 | 3.05 | -0.05 | -1.61 | 3.13 | 3.1349999 | 3.005 | 1842610 |
| 1776292200 | 3.1 | 0.06 | 1.97 | 3.08 | 3.15 | 3.065 | 848927 |
| 1776205800 | 3.04 | -0.08 | -2.56 | 3.17 | 3.17 | 3.0299999 | 827773 |
| 1776119400 | 3.12 | 0.07 | 2.30 | 3.02 | 3.19 | 2.99 | 966077 |
| 1775860200 | 3.05 | -0.12 | -3.79 | 3.19 | 3.2191 | 3.0299999 | 591211 |
| 1775773800 | 3.17 | -0.06 | -1.86 | 3.21 | 3.2599999 | 3.145 | 443852 |
| 1775687400 | 3.23 | -0.04 | -1.22 | 3.4 | 3.46 | 3.19 | 796008 |
| 1775601000 | 3.27 | -0.19 | -5.49 | 3.42 | 3.455 | 3.2599999 | 787202 |
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.
