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 | -0.11 | -2.55813953488 | 4.3 | 4.39 | 4.13 | 317440 | 4.32770764 | DE |
| 4 | 0.14 | 3.45679012346 | 4.05 | 4.4 | 3.73 | 431745 | 4.16598012 | DE |
| 12 | -0.01 | -0.238095238095 | 4.2 | 4.4 | 3.71 | 503685 | 4.0992506 | DE |
| 26 | 1.4 | 50.1792114695 | 2.79 | 4.4 | 2.6 | 719139 | 3.78487374 | DE |
| 52 | 0.89 | 26.9696969697 | 3.3 | 4.89 | 2.47 | 763819 | 3.79832976 | DE |
| 156 | 1.87 | 80.6034482759 | 2.32 | 4.89 | 1.63 | 494163 | 3.42741857 | DE |
| 260 | 2.55 | 155.487804878 | 1.64 | 4.89 | 0.78 | 470230 | 2.98619726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 4.19 | -0.04 | -0.83 | 4.26 | 4.265 | 4.16 | 278739 |
| 1739423700 | 4.225 | -0.07 | -1.52 | 4.26 | 4.265 | 4.2 | 203893 |
| 1739337300 | 4.29 | -0.08 | -1.83 | 4.37 | 4.37 | 4.255 | 250487 |
| 1739250900 | 4.37 | 0.01 | 0.23 | 4.35 | 4.37 | 4.3 | 382240 |
| 1739164500 | 4.36 | -0.02 | -0.46 | 4.35 | 4.39 | 4.33 | 220441 |
| 1738905300 | 4.38 | 0.11 | 2.58 | 4.23 | 4.39 | 4.23 | 259274 |
| 1738818900 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.3099999 | 4.13 | 474758 |
| 1738732500 | 4.32 | 0.03 | 0.70 | 4.24 | 4.4 | 4.24 | 519650 |
| 1738646100 | 4.29 | 0.1 | 2.39 | 4.25 | 4.3 | 4.2 | 486897 |
| 1738559700 | 4.19 | 0.03 | 0.72 | 4.08 | 4.22 | 4.07 | 395407 |
| 1738300500 | 4.16 | 0.15 | 3.74 | 4.07 | 4.21 | 3.99 | 1266233 |
| 1738214100 | 4.01 | -0.18 | -4.30 | 3.98 | 4.015 | 3.73 | 1351032 |
| 1738127700 | 4.19 | 0.09 | 2.20 | 4.09 | 4.2 | 4.09 | 174436 |
| 1738041300 | 4.1 | -0.08 | -1.91 | 4.15 | 4.165 | 4.08 | 107523 |
| 1737695700 | 4.18 | 0.11 | 2.83 | 4.07 | 4.18 | 4.07 | 76556 |
| 1737609300 | 4.065 | -0.07 | -1.57 | 4.12 | 4.18 | 4.045 | 143992 |
| 1737522900 | 4.13 | -0.03 | -0.72 | 4.15 | 4.17 | 4.09 | 282775 |
| 1737436500 | 4.16 | 0.09 | 2.21 | 3.99 | 4.16 | 3.99 | 276287 |
| 1737350100 | 4.07 | 0 | 0.12 | 4.1 | 4.13 | 3.99 | 916308 |
| 1737090900 | 4.065 | 0.04 | 0.87 | 4.1 | 4.12 | 4.0199999 | 342643 |
| 1737004500 | 4.03 | 0.03 | 0.75 | 4.05 | 4.12 | 4 | 276225 |
| 1736918100 | 4 | 0.13 | 3.36 | 3.9 | 4.03 | 3.9 | 427891 |
| 1736831700 | 3.87 | 0.12 | 3.20 | 3.79 | 3.89 | 3.79 | 261615 |
| 1736745300 | 3.75 | -0.07 | -1.83 | 3.78 | 3.85 | 3.71 | 1030759 |
| 1736486100 | 3.82 | 0.02 | 0.53 | 3.8 | 3.87 | 3.78 | 632605 |
| 1736399700 | 3.8 | -0.02 | -0.52 | 3.82 | 3.87 | 3.8 | 146130 |
| 1736313300 | 3.82 | -0.03 | -0.78 | 3.83 | 3.86 | 3.78 | 875749 |
| 1736226900 | 3.85 | 0.02 | 0.52 | 3.8 | 3.87 | 3.77 | 304742 |
| 1736140500 | 3.83 | -0.07 | -1.79 | 3.91 | 3.91 | 3.795 | 157446 |
| 1735881300 | 3.9 | -0.02 | -0.51 | 3.96 | 4.01 | 3.9 | 754131 |
| 1735794900 | 3.92 | 0.02 | 0.51 | 3.84 | 3.93 | 3.76 | 200341 |
| 1735617660 | 3.9 | 0.02 | 0.52 | 3.83 | 3.9 | 3.8 | 188982 |
| 1735535700 | 3.88 | -0.08 | -2.02 | 3.96 | 3.97 | 3.87 | 835005 |
| 1735276500 | 3.96 | 0 | 0.00 | 3.98 | 4.0199999 | 3.92 | 193947 |
| 1735014060 | 3.96 | 0 | 0.00 | 3.95 | 4.0199999 | 3.91 | 239185 |
| 1734930900 | 3.96 | -0.05 | -1.25 | 4 | 4 | 3.83 | 310130 |
| 1734671700 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.07 | 3.985 | 566729 |
| 1734585300 | 4.0199999 | -0.04 | -0.99 | 3.95 | 4.04 | 3.82 | 478246 |
| 1734498900 | 4.0599999 | -0.13 | -3.10 | 4.12 | 4.18 | 4.0599999 | 144150 |
| 1734412500 | 4.19 | -0.03 | -0.71 | 4.15 | 4.23 | 4.11 | 182259 |
| 1734326100 | 4.22 | 0.02 | 0.48 | 4.16 | 4.22 | 3.94 | 904715 |
| 1734066900 | 4.2 | -0.06 | -1.41 | 4.25 | 4.2699999 | 4.15 | 379059 |
| 1733980500 | 4.26 | 0.1 | 2.40 | 4.23 | 4.39 | 4.19 | 1321783 |
| 1733894100 | 4.16 | -0.01 | -0.24 | 4.2 | 4.23 | 4.111 | 590276 |
| 1733807700 | 4.17 | 0.08 | 1.96 | 4.09 | 4.25 | 4.09 | 532477 |
| 1733721300 | 4.09 | 0 | 0.00 | 4.1 | 4.13 | 4.055 | 124514 |
| 1733462100 | 4.09 | -0.07 | -1.68 | 4.15 | 4.19 | 4.07 | 324150 |
| 1733375700 | 4.16 | 0.02 | 0.48 | 4.11 | 4.19 | 4.11 | 318483 |
| 1733289300 | 4.14 | 0.05 | 1.22 | 4.0599999 | 4.18 | 4.0599999 | 276800 |
| 1733202900 | 4.09 | 0.01 | 0.25 | 4.03 | 4.1 | 4.0199999 | 227225 |
| 1733116500 | 4.08 | -0.1 | -2.39 | 4.09 | 4.2 | 4.0599999 | 81364 |
| 1732857300 | 4.18 | 0.04 | 0.97 | 4.15 | 4.2 | 4.038 | 215376 |
| 1732770900 | 4.14 | 0 | 0.00 | 4.16 | 4.18 | 4.1 | 172284 |
| 1732684500 | 4.14 | 0.05 | 1.22 | 4.1 | 4.17 | 4.1 | 116647 |
| 1732598100 | 4.09 | -0.07 | -1.68 | 4.15 | 4.175 | 4.05 | 574407 |
| 1732511700 | 4.16 | 0.06 | 1.46 | 4.07 | 4.16 | 4.07 | 1140852 |
| 1732252500 | 4.1 | -0.12 | -2.84 | 4.2 | 4.23 | 4.07 | 328140 |
| 1732166100 | 4.22 | 0.03 | 0.72 | 4.2 | 4.25 | 4.15 | 4444587 |
| 1732079700 | 4.19 | -0.1 | -2.33 | 4.2699999 | 4.2699999 | 4.1449999 | 212720 |
| 1731993300 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.4 | 4.26 | 760607 |
| 1731906900 | 4.2699999 | 0 | 0.00 | 4.2 | 4.29 | 4.102 | 508448 |
| 1731647700 | 4.2699999 | 0.35 | 8.93 | 3.9 | 4.29 | 3.9 | 2364195 |
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
