Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.619834710744 | 4.84 | 4.92 | 4.79 | 2290265 | 4.84874345 | DE |
| 4 | -0.17 | -3.41365461847 | 4.98 | 5.32 | 3 | 5827239 | 4.95134644 | DE |
| 12 | 0.26 | 5.71428571429 | 4.55 | 5.38 | 2.9 | 6842282 | 4.94465364 | DE |
| 26 | 1.35 | 39.0173410405 | 3.46 | 5.38 | 2.8 | 8090380 | 4.45315012 | DE |
| 52 | 0.89 | 22.7040816327 | 3.92 | 5.38 | 2.5 | 8809398 | 3.95899086 | DE |
| 156 | 0.77 | 19.0594059406 | 4.04 | 5.38 | 1.5 | 9950545 | 3.38774184 | DE |
| 260 | 1.03 | 27.2486772487 | 3.78 | 6.585 | 1.5 | 9867647 | 3.93900513 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735617660 | 4.8099999 | -0.05 | -1.03 | 4.83 | 4.86 | 4.79 | 2377538 |
| 1735535700 | 4.86 | -0.02 | -0.41 | 4.85 | 4.89 | 4.83 | 2416484 |
| 1735276500 | 4.88 | 0.04 | 0.83 | 4.84 | 4.92 | 4.84 | 2076773 |
| 1735014060 | 4.84 | -0.02 | -0.41 | 4.85 | 4.87 | 4.83 | 2334506 |
| 1734930900 | 4.86 | 0.06 | 1.25 | 4.83 | 4.89 | 4.83 | 3027681 |
| 1734671700 | 4.8 | 0 | 0.00 | 4.75 | 5.26 | 3 | 29573751 |
| 1734585300 | 4.8 | -0.17 | -3.42 | 4.66 | 4.805 | 4.61 | 9533753 |
| 1734498900 | 4.97 | 0.03 | 0.61 | 4.95 | 5.005 | 3.8 | 4823275 |
| 1734412500 | 4.94 | 0.01 | 0.20 | 4.93 | 5.01 | 4.92 | 4446507 |
| 1734326100 | 4.93 | -0.11 | -2.18 | 4.96 | 4.98 | 4.91 | 6265689 |
| 1734066900 | 5.04 | -0.2 | -3.82 | 5.12 | 5.13 | 5.0199999 | 5050461 |
| 1733980500 | 5.24 | 0.04 | 0.77 | 5.3099999 | 5.3099999 | 5.2 | 4440794 |
| 1733894100 | 5.2 | -0.1 | -1.89 | 5.3099999 | 5.32 | 5.2 | 4068571 |
| 1733807700 | 5.3 | 0.25 | 4.95 | 5.16 | 5.3 | 5.15 | 7519920 |
| 1733721300 | 5.05 | -0.01 | -0.20 | 5.03 | 5.11 | 4.965 | 5003049 |
| 1733462100 | 5.0599999 | -0.08 | -1.56 | 5.09 | 5.15 | 5.0599999 | 2954339 |
| 1733375700 | 5.14 | 0.13 | 2.59 | 5.01 | 5.15 | 4.98 | 4232820 |
| 1733289300 | 5.01 | 0.15 | 3.09 | 4.98 | 5.03 | 4.95 | 4744382 |
| 1733202900 | 4.86 | -0.01 | -0.21 | 4.91 | 4.9349999 | 4.85 | 7902298 |
| 1733116500 | 4.87 | -0.17 | -3.28 | 5.1 | 5.1 | 4.855 | 7696960 |
| 1732857300 | 5.035 | 0.04 | 0.90 | 4.97 | 5.05 | 4.95 | 4279184 |
| 1732770900 | 4.99 | 0 | 0.00 | 5.01 | 5.0199999 | 4.955 | 4163252 |
| 1732684500 | 4.99 | 0.12 | 2.46 | 4.98 | 5.03 | 4.925 | 4909268 |
| 1732598100 | 4.87 | -0.12 | -2.40 | 4.92 | 4.99 | 4.87 | 5732515 |
| 1732511700 | 4.99 | -0.07 | -1.38 | 5.12 | 5.15 | 4.95 | 7283331 |
| 1732252500 | 5.0599999 | 0.05 | 1.00 | 5.05 | 5.25 | 3.4 | 5575288 |
| 1732166100 | 5.01 | 0.05 | 1.01 | 4.99 | 5.0199999 | 4.96 | 4810089 |
| 1732079700 | 4.96 | 0.04 | 0.81 | 4.93 | 4.99 | 4.91 | 3427597 |
| 1731993300 | 4.92 | 0.14 | 2.93 | 4.92 | 4.97 | 4.83 | 5936331 |
| 1731906900 | 4.78 | 0.15 | 3.24 | 4.6 | 4.805 | 4.6 | 7528721 |
| 1731647700 | 4.63 | 0.16 | 3.58 | 4.54 | 4.63 | 4.5199999 | 8841255 |
| 1731561300 | 4.47 | -0.16 | -3.46 | 4.58 | 4.62 | 4.47 | 7007656 |
| 1731474900 | 4.63 | -0.06 | -1.28 | 4.65 | 4.66 | 4.59 | 8988486 |
| 1731388500 | 4.69 | -0.17 | -3.50 | 4.67 | 4.75 | 4.605 | 8222115 |
| 1731302100 | 4.86 | 0.01 | 0.21 | 4.8 | 4.91 | 4.74 | 5542902 |
| 1731042900 | 4.85 | 0.08 | 1.68 | 4.99 | 5.01 | 4.84 | 7992390 |
| 1730956500 | 4.7699999 | -0.3 | -5.92 | 4.9 | 4.9 | 4.73 | 16520585 |
| 1730870100 | 5.07 | -0.08 | -1.55 | 5.2 | 5.22 | 5.04 | 7469222 |
| 1730783700 | 5.15 | 0.04 | 0.68 | 5.12 | 5.18 | 5.09 | 4579224 |
| 1730697300 | 5.115 | 0 | 0.10 | 5.13 | 5.14 | 5.05 | 3939521 |
| 1730438100 | 5.11 | -0.1 | -1.92 | 5.13 | 5.24 | 5.085 | 6258546 |
| 1730351700 | 5.21 | -0.02 | -0.38 | 5.24 | 5.2699999 | 5.19 | 6271174 |
| 1730265300 | 5.23 | 0 | 0.00 | 5.26 | 5.3 | 5.21 | 3522046 |
| 1730178900 | 5.23 | 0.07 | 1.36 | 5.17 | 5.25 | 5.15 | 4647704 |
| 1730092500 | 5.16 | -0.13 | -2.46 | 5.2 | 5.28 | 5.15 | 6942213 |
| 1729833300 | 5.29 | 0.09 | 1.73 | 5.19 | 5.3099999 | 5.17 | 6847383 |
| 1729746900 | 5.2 | -0.17 | -3.17 | 5.18 | 5.3 | 5.18 | 12283178 |
| 1729660500 | 5.37 | 0.1 | 1.90 | 5.24 | 5.38 | 5.2 | 6299446 |
| 1729574100 | 5.2699999 | -0.04 | -0.75 | 5.2 | 5.28 | 5.2 | 8785288 |
| 1729487700 | 5.3099999 | 0.28 | 5.57 | 5.19 | 5.32 | 5.18 | 10194776 |
| 1729228500 | 5.03 | 0 | 0.00 | 5.07 | 5.1 | 2.9 | 16665622 |
| 1729142100 | 5.03 | 0.05 | 1.00 | 4.92 | 5.04 | 4.91 | 10216145 |
| 1729055700 | 4.98 | 0.3 | 6.30 | 4.8 | 5 | 4.8 | 13655637 |
| 1728969300 | 4.6849999 | 0 | 0.11 | 4.7 | 4.735 | 4.655 | 4410745 |
| 1728882900 | 4.68 | 0.11 | 2.41 | 4.59 | 4.72 | 4.58 | 8281630 |
| 1728623700 | 4.57 | 0.09 | 1.90 | 4.54 | 4.6 | 4.53 | 6959651 |
| 1728537300 | 4.485 | 0.02 | 0.34 | 4.5 | 4.51 | 4.46 | 5861835 |
| 1728450900 | 4.47 | -0.09 | -1.97 | 4.55 | 4.57 | 4.46 | 5510857 |
| 1728364500 | 4.5599999 | 0.01 | 0.33 | 4.57 | 4.63 | 4.5199999 | 7208354 |
| 1728278100 | 4.545 | -0.08 | -1.73 | 4.55 | 4.57 | 4.485 | 6799140 |
| 1728022500 | 4.625 | 0.09 | 2.10 | 4.45 | 4.64 | 4.43 | 8736977 |
| 1727936100 | 4.53 | -0.07 | -1.52 | 4.55 | 4.595 | 4.51 | 6479678 |
| 1727849700 | 4.6 | 0.05 | 1.10 | 4.62 | 4.65 | 4.575 | 7084118 |
| 1727763300 | 4.55 | -0.09 | -1.94 | 4.5599999 | 4.61 | 4.5199999 | 7945648 |
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
