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 | -0.4 | -9.73236009732 | 4.11 | 4.64 | 3.71 | 2153751 | 4.05161339 | CS |
| 4 | 0.64 | 20.8469055375 | 3.07 | 4.64 | 3.0611 | 1790016 | 3.89043599 | CS |
| 12 | 0.62 | 20.0647249191 | 3.09 | 4.64 | 2.61 | 1351505 | 3.43923405 | CS |
| 26 | 0.45 | 13.8036809816 | 3.26 | 4.7999 | 2.35 | 1594061 | 3.36127037 | CS |
| 52 | 0.18 | 5.09915014164 | 3.53 | 4.7999 | 2.24 | 1268683 | 3.32402596 | CS |
| 156 | 3.0244 | 441.131855309 | 0.6856 | 4.7999 | 0.1255 | 2219647 | 0.98697894 | CS |
| 260 | -0.42 | -10.1694915254 | 4.13 | 4.7999 | 0.1255 | 1616618 | 1.05746917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775514600 | 3.46 | -0.12 | -3.35 | 3.56 | 3.588 | 3.35 | 1177128 |
| 1775169000 | 3.58 | 0.5 | 16.23 | 3.13 | 3.61 | 3.13 | 2136167 |
| 1775082600 | 3.08 | 0.03 | 0.98 | 3.09 | 3.18 | 3.04 | 798489 |
| 1774996200 | 3.05 | 0.14 | 4.81 | 2.95 | 3.065 | 2.95 | 855380 |
| 1774909800 | 2.91 | -0.12 | -3.96 | 3.08 | 3.09 | 2.85 | 1113797 |
| 1774650600 | 3.0299999 | -0.06 | -1.94 | 3.06 | 3.12 | 2.93 | 1533001 |
| 1774564200 | 3.09 | -0.12 | -3.74 | 3.25 | 3.39 | 3.07 | 1902745 |
| 1774477800 | 3.21 | 0.43 | 15.47 | 3.0299999 | 3.39 | 2.94 | 2241857 |
| 1774391400 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.88 | 2.7 | 845092 |
| 1774305000 | 2.82 | 0.17 | 6.42 | 2.73 | 2.87 | 2.68 | 795556 |
| 1774045800 | 2.65 | -0.08 | -2.93 | 2.75 | 2.8 | 2.61 | 2070229 |
| 1773959400 | 2.73 | -0.13 | -4.55 | 2.79 | 2.8 | 2.65 | 1619750 |
| 1773873000 | 2.86 | -0.26 | -8.33 | 3.09 | 3.11 | 2.8 | 977287 |
| 1773786600 | 3.12 | 0.08 | 2.63 | 3.12 | 3.33 | 3.085 | 916941 |
| 1773700200 | 3.04 | -0.11 | -3.49 | 3.15 | 3.2 | 3 | 864529 |
| 1773441000 | 3.15 | -0.17 | -5.12 | 3.37 | 3.38 | 3.13 | 614996 |
| 1773354600 | 3.32 | -0.12 | -3.49 | 3.39 | 3.47 | 3.31 | 711285 |
| 1773268200 | 3.44 | 0.03 | 0.88 | 3.38 | 3.48 | 3.2799999 | 1048693 |
| 1773181800 | 3.41 | 0.13 | 3.96 | 3.3 | 3.515 | 3.2799999 | 1162507 |
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.
