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 | 0.15 | 3.3185840708 | 4.52 | 4.75 | 4.52 | 542965 | 4.64615297 | DE |
| 4 | 0.21 | 4.70852017937 | 4.46 | 4.75 | 4.44 | 600670 | 4.57329376 | DE |
| 12 | 0.54 | 13.0750605327 | 4.13 | 4.75 | 3.99 | 965184 | 4.40823883 | DE |
| 26 | 0.72 | 18.2278481013 | 3.95 | 4.75 | 3.69 | 929620 | 4.20122238 | DE |
| 52 | 0.04 | 0.863930885529 | 4.63 | 4.94 | 3.32 | 1013902 | 4.11177745 | DE |
| 156 | 1.88 | 67.3835125448 | 2.79 | 4.94 | 2.535 | 1006261 | 3.73737508 | DE |
| 260 | 1.88 | 67.3835125448 | 2.79 | 4.94 | 2.535 | 1006261 | 3.73737508 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 4.72 | 0.02 | 0.43 | 4.73 | 4.73 | 4.67 | 656926 |
| 1737436500 | 4.7 | 0.03 | 0.64 | 4.68 | 4.75 | 4.66 | 680772 |
| 1737350100 | 4.67 | 0.07 | 1.52 | 4.61 | 4.675 | 4.61 | 514776 |
| 1737090900 | 4.6 | -0.04 | -0.86 | 4.64 | 4.65 | 4.58 | 510017 |
| 1737004500 | 4.64 | 0.07 | 1.53 | 4.59 | 4.64 | 4.57 | 735194 |
| 1736918100 | 4.57 | 0.06 | 1.33 | 4.5199999 | 4.59 | 4.5199999 | 274067 |
| 1736831700 | 4.51 | 0.03 | 0.67 | 4.45 | 4.5199999 | 4.45 | 314251 |
| 1736745300 | 4.48 | -0.06 | -1.21 | 4.51 | 4.51 | 4.44 | 763047 |
| 1736486100 | 4.535 | -0.03 | -0.55 | 4.5599999 | 4.5599999 | 4.5199999 | 465762 |
| 1736399700 | 4.5599999 | 0.03 | 0.66 | 4.53 | 4.63 | 4.5199999 | 865136 |
| 1736313300 | 4.53 | -0.03 | -0.66 | 4.54 | 4.57 | 4.51 | 1143254 |
| 1736226900 | 4.5599999 | -0.05 | -1.08 | 4.62 | 4.64 | 4.55 | 1520432 |
| 1736140500 | 4.61 | 0.04 | 0.88 | 4.5599999 | 4.635 | 4.5599999 | 472736 |
| 1735881300 | 4.57 | -0.04 | -0.87 | 4.57 | 4.61 | 4.555 | 279732 |
| 1735794900 | 4.61 | 0.14 | 3.13 | 4.48 | 4.61 | 4.445 | 765343 |
| 1735617660 | 4.47 | -0.07 | -1.54 | 4.5599999 | 4.5599999 | 4.47 | 267070 |
| 1735535700 | 4.54 | 0.01 | 0.22 | 4.53 | 4.5599999 | 4.5199999 | 308471 |
| 1735276500 | 4.53 | 0.07 | 1.57 | 4.46 | 4.53 | 4.46 | 331335 |
| 1735014060 | 4.46 | -0.03 | -0.67 | 4.53 | 4.55 | 4.4 | 549488 |
| 1734930900 | 4.49 | 0.06 | 1.35 | 4.45 | 4.5 | 4.44 | 302639 |
| 1734671700 | 4.43 | -0.02 | -0.45 | 4.44 | 4.45 | 4.4 | 1538638 |
| 1734585300 | 4.45 | -0.04 | -0.89 | 4.41 | 4.45 | 4.38 | 1403936 |
| 1734498900 | 4.49 | 0.06 | 1.35 | 4.41 | 4.505 | 4.4 | 901146 |
| 1734412500 | 4.43 | -0.01 | -0.23 | 4.42 | 4.47 | 4.405 | 729587 |
| 1734326100 | 4.44 | 0 | 0.00 | 4.44 | 4.47 | 4.37 | 1047312 |
| 1734066900 | 4.44 | -0.01 | -0.11 | 4.4 | 4.45 | 4.39 | 699856 |
| 1733980500 | 4.445 | 0.03 | 0.57 | 4.45 | 4.46 | 4.38 | 1629368 |
| 1733894100 | 4.42 | 0.03 | 0.68 | 4.4 | 4.43 | 4.385 | 1091847 |
| 1733807700 | 4.39 | 0.04 | 0.92 | 4.38 | 4.42 | 4.38 | 1054321 |
| 1733721300 | 4.35 | -0.06 | -1.36 | 4.46 | 4.46 | 4.3099999 | 1835962 |
| 1733462100 | 4.41 | -0.05 | -1.12 | 4.38 | 4.47 | 4.38 | 1042681 |
| 1733375700 | 4.46 | 0.06 | 1.36 | 4.4 | 4.46 | 4.38 | 1609019 |
| 1733289300 | 4.4 | 0 | 0.00 | 4.3099999 | 4.41 | 4.3099999 | 810715 |
| 1733202900 | 4.4 | -0.04 | -0.90 | 4.48 | 4.48 | 4.4 | 1020134 |
| 1733116500 | 4.44 | -0.01 | -0.22 | 4.51 | 4.51 | 4.43 | 892448 |
| 1732857300 | 4.45 | -0.03 | -0.67 | 4.5 | 4.51 | 4.44 | 788503 |
| 1732770900 | 4.48 | 0.09 | 1.93 | 4.48 | 4.51 | 4.44 | 916341 |
| 1732684500 | 4.3949999 | -0.04 | -0.79 | 4.45 | 4.47 | 4.39 | 709680 |
| 1732598100 | 4.43 | 0.02 | 0.45 | 4.46 | 4.5 | 4.385 | 886884 |
| 1732511700 | 4.41 | 0.01 | 0.23 | 4.46 | 4.46 | 4.4 | 1495254 |
| 1732252500 | 4.4 | 0.03 | 0.69 | 4.41 | 4.43 | 4.38 | 882727 |
| 1732166100 | 4.37 | 0.01 | 0.23 | 4.4 | 4.445 | 4.35 | 1379814 |
| 1732079700 | 4.36 | -0.07 | -1.58 | 4.44 | 4.45 | 4.34 | 1731712 |
| 1731993300 | 4.43 | -0.01 | -0.23 | 4.41 | 4.465 | 4.4 | 724380 |
| 1731906900 | 4.44 | 0.05 | 1.14 | 4.36 | 4.45 | 4.36 | 1113052 |
| 1731647700 | 4.39 | 0.05 | 1.15 | 4.39 | 4.42 | 4.355 | 1026554 |
| 1731561300 | 4.34 | 0.01 | 0.23 | 4.33 | 4.35 | 4.3099999 | 1125751 |
| 1731474900 | 4.33 | -0.07 | -1.59 | 4.38 | 4.4 | 4.3 | 1284271 |
| 1731388500 | 4.4 | -0.01 | -0.23 | 4.41 | 4.43 | 4.37 | 974374 |
| 1731302100 | 4.41 | 0.01 | 0.23 | 4.4 | 4.45 | 4.4 | 567395 |
| 1731042900 | 4.4 | -0.01 | -0.23 | 4.44 | 4.45 | 4.38 | 715930 |
| 1730956500 | 4.41 | 0.08 | 1.85 | 4.37 | 4.415 | 4.33 | 2156430 |
| 1730870100 | 4.33 | 0.01 | 0.23 | 4.33 | 4.36 | 4.29 | 803548 |
| 1730783700 | 4.32 | 0.03 | 0.70 | 4.29 | 4.33 | 4.26 | 779127 |
| 1730697300 | 4.29 | 0.09 | 2.14 | 4.22 | 4.3099999 | 4.22 | 1919874 |
| 1730438100 | 4.2 | 0.13 | 3.19 | 4.07 | 4.2 | 4.03 | 1506714 |
| 1730351700 | 4.07 | 0.08 | 2.01 | 4.01 | 4.17 | 3.995 | 1978080 |
| 1730265300 | 3.99 | -0.15 | -3.62 | 4.13 | 4.15 | 3.99 | 1178585 |
| 1730178900 | 4.14 | -0.05 | -1.19 | 4.21 | 4.21 | 4.13 | 996476 |
| 1730092500 | 4.19 | 0.02 | 0.48 | 4.19 | 4.21 | 4.155 | 827230 |
| 1729833300 | 4.17 | 0.04 | 0.97 | 4.15 | 4.2 | 4.1449999 | 975803 |
| 1729746900 | 4.13 | -0.05 | -1.20 | 4.17 | 4.18 | 4.105 | 1044377 |
| 1729660500 | 4.18 | 0.01 | 0.24 | 4.17 | 4.21 | 4.15 | 1061734 |
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
