Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738602900 | 4.031 | -0.04 | -1.08 | 3.91 | 4.031 | 3.88 | 85326 |
| 1738343700 | 4.075 | -0.09 | -2.18 | 4.0679999 | 4.106 | 4.024 | 12575 |
| 1738257300 | 4.166 | 0.28 | 7.32 | 3.936 | 4.166 | 3.922 | 34135 |
| 1738170900 | 3.882 | 0.04 | 1.09 | 3.978 | 4.024 | 3.882 | 37394 |
| 1738084500 | 3.84 | 0.08 | 2.18 | 3.736 | 3.854 | 3.736 | 20643 |
| 1737998100 | 3.758 | -0.01 | -0.16 | 3.73 | 3.848 | 3.73 | 19002 |
| 1737738900 | 3.764 | 0.02 | 0.59 | 3.82 | 3.884 | 3.752 | 9247 |
| 1737652500 | 3.742 | -0.13 | -3.41 | 3.67 | 3.769 | 3.62 | 16772 |
| 1737566100 | 3.874 | 0 | 0.00 | 3.874 | 3.874 | 3.874 | 0 |
| 1737479700 | 3.874 | 0.14 | 3.69 | 3.744 | 3.874 | 3.73 | 7663 |
| 1737393300 | 3.736 | 0.02 | 0.48 | 3.67 | 3.744 | 3.66 | 7797 |
| 1737134100 | 3.718 | -0 | -0.05 | 3.778 | 3.806 | 3.69 | 17030 |
| 1737047700 | 3.72 | -0.12 | -3.13 | 3.798 | 3.798 | 3.692 | 18635 |
| 1736961300 | 3.84 | 0.16 | 4.46 | 3.76 | 3.848 | 3.76 | 20073 |
| 1736874900 | 3.676 | 0.16 | 4.43 | 3.586 | 3.766 | 3.586 | 9515 |
| 1736788500 | 3.52 | -0.05 | -1.40 | 3.606 | 3.606 | 3.5 | 16410 |
| 1736529300 | 3.57 | -0.14 | -3.83 | 3.682 | 3.702 | 3.57 | 42516 |
| 1736442900 | 3.712 | 0.02 | 0.57 | 3.67 | 3.748 | 3.63 | 25056 |
| 1736356500 | 3.691 | -0.07 | -1.73 | 3.772 | 3.772 | 3.654 | 11347 |
| 1736270100 | 3.756 | -0.18 | -4.48 | 3.948 | 3.948 | 3.74 | 63373 |
| 1736183700 | 3.932 | 0 | 0.00 | 3.932 | 3.932 | 3.932 | 0 |
| 1735924500 | 3.932 | -0.11 | -2.77 | 4.018 | 4.0279999 | 3.928 | 25047 |
| 1735838100 | 4.0439999 | 0.2 | 5.15 | 3.882 | 4.046 | 3.882 | 20509 |
| 1735751700 | 3.846 | 0 | 0.00 | 3.846 | 3.846 | 3.846 | 0 |
| 1735665300 | 3.846 | 0 | 0.00 | 3.846 | 3.846 | 3.846 | 0 |
| 1735578900 | 3.846 | -0.01 | -0.31 | 3.81 | 3.846 | 3.792 | 7604 |
| 1735319700 | 3.858 | 0.06 | 1.53 | 3.85 | 3.9 | 3.85 | 32224 |
| 1735233300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735146900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735060500 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734974100 | 3.8 | 0.15 | 4.22 | 3.634 | 3.81 | 3.617 | 41372 |
| 1734714900 | 3.646 | -0.05 | -1.25 | 3.674 | 3.674 | 3.554 | 43732 |
| 1734628500 | 3.692 | -0.2 | -5.04 | 3.76 | 3.778 | 3.676 | 62188 |
| 1734542100 | 3.888 | 0.02 | 0.41 | 3.846 | 3.922 | 3.798 | 29424 |
| 1734455700 | 3.872 | 0 | 0.00 | 3.88 | 3.913 | 3.854 | 13709 |
| 1734369300 | 3.872 | -0.18 | -4.44 | 4.022 | 4.022 | 3.86 | 25056 |
| 1734110100 | 4.0519999 | 0.01 | 0.30 | 4.0439999 | 4.11 | 4.034 | 18625 |
| 1734023700 | 4.04 | 0.03 | 0.82 | 4.056 | 4.056 | 3.946 | 16522 |
| 1733937300 | 4.007 | 0.17 | 4.51 | 3.816 | 4.007 | 3.771 | 26891 |
| 1733850900 | 3.834 | -0.1 | -2.64 | 3.914 | 3.914 | 3.832 | 19857 |
| 1733764500 | 3.938 | 0.02 | 0.41 | 3.914 | 3.959 | 3.906 | 16389 |
| 1733505300 | 3.922 | 0.04 | 1.03 | 3.878 | 3.954 | 3.878 | 20222 |
| 1733418900 | 3.882 | 0.01 | 0.28 | 3.88 | 3.92 | 3.814 | 40497 |
| 1733332500 | 3.871 | 0.15 | 3.89 | 3.78 | 3.871 | 3.768 | 27437 |
| 1733246100 | 3.726 | -0.05 | -1.43 | 3.776 | 3.818 | 3.726 | 35031 |
| 1733159700 | 3.78 | -0.01 | -0.26 | 3.742 | 3.79 | 3.734 | 1959 |
| 1732900500 | 3.79 | -0.04 | -1.10 | 3.862 | 3.92 | 3.758 | 13689 |
| 1732814100 | 3.832 | 0.06 | 1.70 | 3.766 | 3.838 | 3.766 | 11148 |
| 1732727700 | 3.768 | 0.05 | 1.40 | 3.776 | 3.786 | 3.744 | 11333 |
| 1732641300 | 3.716 | -0.06 | -1.54 | 3.706 | 3.77 | 3.706 | 3317 |
| 1732554900 | 3.774 | 0.09 | 2.50 | 3.742 | 3.802 | 3.7 | 16646 |
| 1732295700 | 3.682 | 0.14 | 4.07 | 3.578 | 3.682 | 3.54 | 22993 |
| 1732209300 | 3.538 | 0.02 | 0.45 | 3.566 | 3.566 | 3.448 | 18695 |
| 1732122900 | 3.522 | 0.02 | 0.63 | 3.502 | 3.534 | 3.424 | 13152 |
| 1732036500 | 3.5 | -0.14 | -3.74 | 3.612 | 3.612 | 3.446 | 40377 |
| 1731950100 | 3.636 | -0.07 | -1.84 | 3.68 | 3.698 | 3.636 | 10666 |
| 1731690900 | 3.704 | -0.06 | -1.49 | 3.768 | 3.816 | 3.704 | 23607 |
| 1731604500 | 3.76 | -0 | -0.05 | 3.726 | 3.766 | 3.708 | 53260 |
| 1731518100 | 3.762 | -0.27 | -6.60 | 3.952 | 3.952 | 3.652 | 101843 |
| 1731431700 | 4.0279999 | -0.2 | -4.78 | 4.202 | 4.202 | 4.0279999 | 26609 |
| 1731345300 | 4.23 | 0.04 | 0.95 | 4.25 | 4.28 | 4.17 | 95518 |
| 1731086100 | 4.19 | 0.04 | 1.01 | 4.19 | 4.258 | 4.09 | 165843 |
| 1730999700 | 4.148 | 0.07 | 1.77 | 4.032 | 4.2619999 | 4.032 | 41302 |
| 1730913300 | 4.0759999 | -0.38 | -8.45 | 4.328 | 4.456 | 4.0759999 | 68420 |
| 1730826900 | 4.452 | -0.68 | -13.22 | 4.7779999 | 4.814 | 4.4 | 141670 |
| 1730740500 | 5.13 | -0.04 | -0.77 | 5.13 | 5.15 | 4.986 | 46767 |
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
