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 | 0.295 | 9.0490797546 | 3.26 | 3.66 | 3.26 | 1542353 | 3.50501066 | CS |
| 4 | -0.195 | -5.2 | 3.75 | 3.81 | 3.245 | 1224102 | 3.4810591 | CS |
| 12 | -0.645 | -15.3571428571 | 4.2 | 4.565 | 3.245 | 1071092 | 3.76329993 | CS |
| 26 | 0.035 | 0.994318181818 | 3.52 | 4.88 | 3.12 | 1315835 | 3.88525739 | CS |
| 52 | -0.335 | -8.6118251928 | 3.89 | 4.88 | 2.225 | 1667206 | 3.40494564 | CS |
| 156 | -3.925 | -52.4732620321 | 7.48 | 8.36 | 2.225 | 1418856 | 4.68945497 | CS |
| 260 | -3.375 | -48.7012987013 | 6.93 | 12.845 | 2.225 | 1572995 | 6.77935996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 3.58 | -0.08 | -2.19 | 3.62 | 3.66 | 3.55 | 951061 |
| 1732059000 | 3.66 | 0.15 | 4.27 | 3.56 | 3.66 | 3.4501 | 1106692 |
| 1731972600 | 3.51 | 0.12 | 3.54 | 3.5 | 3.66 | 3.48 | 1213877 |
| 1731713400 | 3.39 | -0.11 | -3.14 | 3.6 | 3.61 | 3.31 | 2060485 |
| 1731627000 | 3.5 | 0.19 | 5.74 | 3.2599999 | 3.595 | 3.2599999 | 2379652 |
| 1731540600 | 3.31 | 0.01 | 0.30 | 3.37 | 3.37 | 3.3 | 1072021 |
| 1731454200 | 3.3 | -0.07 | -2.08 | 3.31 | 3.41 | 3.245 | 1430345 |
| 1731367800 | 3.37 | -0.07 | -2.03 | 3.31 | 3.38 | 3.27 | 1443823 |
| 1731108600 | 3.44 | -0.01 | -0.29 | 3.44 | 3.45 | 3.325 | 1341650 |
| 1731022200 | 3.45 | 0.04 | 1.17 | 3.45 | 3.5 | 3.36 | 1812223 |
| 1730935800 | 3.41 | -0.1 | -2.85 | 3.29 | 3.44 | 3.29 | 2675586 |
| 1730849400 | 3.51 | -0.01 | -0.28 | 3.57 | 3.57 | 3.45 | 857464 |
| 1730763000 | 3.52 | 0.07 | 2.03 | 3.47 | 3.52 | 3.42 | 571575 |
| 1730500200 | 3.45 | -0.01 | -0.29 | 3.52 | 3.52 | 3.42 | 723517 |
| 1730413800 | 3.46 | -0.24 | -6.49 | 3.63 | 3.63 | 3.44 | 1310146 |
| 1730327400 | 3.7 | -0.05 | -1.33 | 3.76 | 3.77 | 3.645 | 537534 |
| 1730241000 | 3.75 | 0.12 | 3.31 | 3.65 | 3.81 | 3.65 | 988972 |
| 1730154600 | 3.63 | 0.03 | 0.83 | 3.58 | 3.655 | 3.58 | 588057 |
| 1729895400 | 3.6 | -0.1 | -2.70 | 3.66 | 3.725 | 3.6 | 590829 |
| 1729809000 | 3.7 | -0.08 | -2.12 | 3.75 | 3.8 | 3.56 | 826527 |
| 1729722600 | 3.78 | -0.15 | -3.82 | 3.85 | 3.89 | 3.7289 | 791613 |
| 1729636200 | 3.93 | 0.09 | 2.34 | 3.86 | 3.94 | 3.85 | 591094 |
| 1729549800 | 3.84 | 0.06 | 1.59 | 3.86 | 3.89 | 3.72 | 944128 |
| 1729290600 | 3.78 | 0.17 | 4.71 | 3.63 | 3.84 | 3.63 | 806085 |
| 1729204200 | 3.61 | 0.03 | 0.84 | 3.57 | 3.645 | 3.53 | 590287 |
| 1729117800 | 3.58 | 0 | 0.00 | 3.63 | 3.68 | 3.565 | 746556 |
| 1729031400 | 3.58 | 0.01 | 0.28 | 3.57 | 3.6 | 3.4925 | 942045 |
| 1728945000 | 3.57 | 0.06 | 1.71 | 3.5 | 3.57 | 3.47 | 763585 |
| 1728685800 | 3.51 | 0.05 | 1.45 | 3.5 | 3.64 | 3.49 | 968079 |
| 1728599400 | 3.46 | 0.08 | 2.37 | 3.38 | 3.49 | 3.35 | 1031810 |
| 1728513000 | 3.38 | 0.01 | 0.30 | 3.32 | 3.4 | 3.2799999 | 846385 |
| 1728426600 | 3.37 | 0.02 | 0.60 | 3.31 | 3.39 | 3.2799999 | 670234 |
| 1728340200 | 3.35 | -0.09 | -2.62 | 3.46 | 3.47 | 3.3 | 1323011 |
| 1728081000 | 3.44 | -0.2 | -5.49 | 3.64 | 3.67 | 3.415 | 1459387 |
| 1727994600 | 3.64 | -0.56 | -13.33 | 4.0199999 | 4.0314 | 3.615 | 1824560 |
| 1727908200 | 4.2 | 0.05 | 1.20 | 4.12 | 4.225 | 4.08 | 1235297 |
| 1727821800 | 4.15 | 0.05 | 1.22 | 4.19 | 4.2 | 4.1 | 811025 |
| 1727735400 | 4.1 | -0.13 | -3.07 | 4.16 | 4.1689999 | 3.995 | 1073312 |
| 1727476200 | 4.23 | -0.13 | -2.98 | 4.39 | 4.432 | 4.18 | 754732 |
| 1727389800 | 4.36 | 0.01 | 0.23 | 4.38 | 4.4671 | 4.33 | 1189059 |
| 1727303400 | 4.35 | -0.01 | -0.23 | 4.37 | 4.3949999 | 4.305 | 659475 |
| 1727217000 | 4.36 | 0.16 | 3.81 | 4.22 | 4.4 | 4.155 | 901289 |
| 1727130600 | 4.2 | -0.04 | -0.94 | 4.28 | 4.34 | 4.195 | 643874 |
| 1726871400 | 4.24 | 0.01 | 0.24 | 4.25 | 4.3989 | 4.215 | 2264969 |
| 1726785000 | 4.23 | 0.06 | 1.44 | 4.33 | 4.33 | 4.18 | 765954 |
| 1726698600 | 4.17 | -0.1 | -2.34 | 4.25 | 4.45 | 4.15 | 925846 |
| 1726612200 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.37 | 4.22 | 876556 |
| 1726525800 | 4.3 | -0.22 | -4.87 | 4.51 | 4.51 | 4.29 | 872033 |
| 1726266600 | 4.5199999 | 0.13 | 2.96 | 4.51 | 4.565 | 4.4301 | 1331545 |
| 1726180200 | 4.39 | 0.42 | 10.58 | 4.09 | 4.4499 | 4.09 | 1326592 |
| 1726093800 | 3.97 | 0.12 | 3.12 | 3.81 | 4 | 3.8 | 681160 |
| 1726007400 | 3.85 | 0.13 | 3.49 | 3.74 | 3.86 | 3.67 | 948982 |
| 1725921000 | 3.72 | 0.03 | 0.81 | 3.77 | 3.785 | 3.67 | 696569 |
| 1725661800 | 3.69 | -0.14 | -3.66 | 3.83 | 3.83 | 3.64 | 1139332 |
| 1725575400 | 3.83 | -0.07 | -1.79 | 4.01 | 4.01 | 3.83 | 1120722 |
| 1725489000 | 3.9 | -0.07 | -1.76 | 3.9 | 4.065 | 3.885 | 928393 |
| 1725402600 | 3.97 | -0.28 | -6.59 | 4.23 | 4.23 | 3.95 | 1159265 |
| 1725057000 | 4.25 | -0.02 | -0.47 | 4.26 | 4.3 | 4.205 | 797962 |
| 1724970600 | 4.2699999 | 0.12 | 2.89 | 4.2 | 4.33 | 4.16 | 1309618 |
| 1724884200 | 4.15 | -0.13 | -3.04 | 4.2 | 4.28 | 4.125 | 949072 |
| 1724797800 | 4.28 | -0.12 | -2.73 | 4.3099999 | 4.33 | 4.22 | 752576 |
| 1724711400 | 4.4 | -0.03 | -0.68 | 4.51 | 4.54 | 4.36 | 978655 |
| 1724452200 | 4.43 | 0.09 | 2.07 | 4.35 | 4.495 | 4.34 | 1221345 |
| 1724365800 | 4.34 | -0.25 | -5.45 | 4.54 | 4.58 | 4.3099999 | 1925880 |
| 1724279400 | 4.59 | -0.03 | -0.65 | 4.62 | 4.635 | 4.49 | 1371026 |
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
Premium
