Premium
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 | 0.02 | 0.45766590389 | 4.37 | 4.45 | 4.3 | 1139680 | 4.38774743 | DE |
| 4 | 0.15 | 3.53773584906 | 4.24 | 4.45 | 3.99 | 1201956 | 4.23055488 | DE |
| 12 | 0.51 | 13.1443298969 | 3.88 | 4.45 | 3.845 | 1082744 | 4.10841734 | DE |
| 26 | 0.32 | 7.86240786241 | 4.07 | 4.45 | 3.32 | 930043 | 4.00529697 | DE |
| 52 | 0.58 | 15.2230971129 | 3.81 | 4.94 | 3.32 | 1040815 | 4.07892599 | DE |
| 156 | 1.6 | 57.3476702509 | 2.79 | 4.94 | 2.535 | 1017698 | 3.67463009 | DE |
| 260 | 1.6 | 57.3476702509 | 2.79 | 4.94 | 2.535 | 1017698 | 3.67463009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729574100 | 4.17 | -0.06 | -1.42 | 4.2 | 4.21 | 4.16 | 940699 |
| 1729487700 | 4.23 | 0.02 | 0.48 | 4.25 | 4.26 | 4.18 | 1100752 |
| 1729228500 | 4.21 | 0.03 | 0.60 | 4.2 | 4.3 | 4.17 | 1354013 |
| 1729142100 | 4.1849999 | -0.01 | -0.12 | 4.24 | 4.26 | 4.165 | 1873700 |
| 1729055700 | 4.19 | -0.06 | -1.41 | 4.25 | 4.26 | 4.18 | 910188 |
| 1728969300 | 4.25 | 0.06 | 1.43 | 4.2 | 4.25 | 4.19 | 1037464 |
| 1728882900 | 4.19 | 0 | 0.00 | 4.24 | 4.25 | 4.16 | 636178 |
| 1728623700 | 4.19 | 0 | 0.00 | 4.19 | 4.22 | 4.16 | 471806 |
| 1728537300 | 4.19 | 0 | 0.00 | 4.22 | 4.25 | 4.16 | 518517 |
| 1728450900 | 4.19 | 0.05 | 1.21 | 4.15 | 4.22 | 4.14 | 1401428 |
| 1728364500 | 4.14 | 0 | 0.12 | 4.11 | 4.19 | 4.09 | 980018 |
| 1728278100 | 4.135 | 0.09 | 2.10 | 4.05 | 4.14 | 4.01 | 902448 |
| 1728022500 | 4.05 | -0.01 | -0.25 | 4.05 | 4.08 | 4.005 | 903173 |
| 1727936100 | 4.0599999 | 0.01 | 0.25 | 4.07 | 4.1 | 4.045 | 748928 |
| 1727849700 | 4.05 | 0.01 | 0.25 | 4.04 | 4.09 | 4.0199999 | 1315009 |
| 1727763300 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.1 | 4.0199999 | 617229 |
| 1727676900 | 4.05 | 0 | 0.00 | 4.07 | 4.075 | 4.0199999 | 1113874 |
| 1727417700 | 4.05 | -0.06 | -1.46 | 4.11 | 4.14 | 4.04 | 561831 |
| 1727331300 | 4.11 | 0.09 | 2.24 | 4.04 | 4.16 | 4.04 | 1830091 |
| 1727244900 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.04 | 3.97 | 1421808 |
| 1727158500 | 4 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.99 | 818550 |
| 1727072100 | 4.0199999 | 0.11 | 2.81 | 3.95 | 4.08 | 3.95 | 1382257 |
| 1726812900 | 3.91 | -0.09 | -2.25 | 4.03 | 4.04 | 3.91 | 1728109 |
| 1726726500 | 4 | 0.09 | 2.30 | 3.97 | 4.065 | 3.94 | 1377412 |
| 1726640100 | 3.91 | -0.12 | -2.98 | 4.01 | 4.01 | 3.9 | 674981 |
| 1726553700 | 4.03 | 0.14 | 3.60 | 3.91 | 4.03 | 3.89 | 1647217 |
| 1726467300 | 3.89 | -0.01 | -0.26 | 3.94 | 3.94 | 3.89 | 466536 |
| 1726208100 | 3.9 | 0 | 0.00 | 3.93 | 3.95 | 3.88 | 614715 |
| 1726121700 | 3.9 | 0 | 0.00 | 3.91 | 3.91 | 3.845 | 816693 |
| 1726035300 | 3.9 | -0.03 | -0.76 | 3.94 | 3.94 | 3.88 | 614981 |
| 1725948900 | 3.93 | -0.02 | -0.51 | 3.99 | 4.01 | 3.92 | 1159984 |
| 1725862500 | 3.95 | 0 | 0.00 | 3.92 | 3.95 | 3.9 | 630878 |
| 1725603300 | 3.95 | 0.03 | 0.77 | 3.9 | 3.95 | 3.9 | 643714 |
| 1725516900 | 3.92 | 0.05 | 1.29 | 3.86 | 3.94 | 3.85 | 947058 |
| 1725430500 | 3.87 | -0.3 | -7.19 | 3.96 | 3.97 | 3.86 | 1235588 |
| 1725344100 | 4.17 | 0.03 | 0.72 | 4.12 | 4.18 | 4.1 | 951346 |
| 1725257700 | 4.14 | 0.01 | 0.36 | 4.09 | 4.17 | 4.09 | 894266 |
| 1724998500 | 4.125 | 0.13 | 3.13 | 4.07 | 4.15 | 4.0599999 | 1531541 |
| 1724912100 | 4 | -0.02 | -0.50 | 3.97 | 4.03 | 3.96 | 881021 |
| 1724825700 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.05 | 3.91 | 1525940 |
| 1724739300 | 3.98 | 0.02 | 0.51 | 3.95 | 4.04 | 3.92 | 1344880 |
| 1724652900 | 3.96 | -0.01 | -0.25 | 3.99 | 4.01 | 3.92 | 1295806 |
| 1724393700 | 3.97 | 0.04 | 1.02 | 3.92 | 3.97 | 3.87 | 1025171 |
| 1724307300 | 3.93 | 0.04 | 1.03 | 3.88 | 3.96 | 3.88 | 879151 |
| 1724220900 | 3.89 | -0.18 | -4.42 | 3.99 | 3.99 | 3.8 | 1250154 |
| 1724134500 | 4.07 | 0.05 | 1.24 | 4.0199999 | 4.11 | 3.99 | 1042305 |
| 1724048100 | 4.0199999 | 0.05 | 1.26 | 3.97 | 4.0199999 | 3.94 | 1027795 |
| 1723788900 | 3.97 | 0.08 | 2.06 | 3.94 | 3.99 | 3.92 | 699663 |
| 1723702500 | 3.89 | 0.01 | 0.26 | 3.88 | 3.91 | 3.83 | 677238 |
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
