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 | 0.34 | 8.52130325815 | 3.99 | 4.4 | 3.89 | 1131106 | 4.17631423 | DE |
| 4 | -0.91 | -17.3664122137 | 5.24 | 5.39 | 3.68 | 1110262 | 4.2882487 | DE |
| 12 | 0.45 | 11.5979381443 | 3.88 | 5.98 | 3.525 | 1066302 | 4.58592353 | DE |
| 26 | 2.27 | 110.194174757 | 2.06 | 5.98 | 1.815 | 996019 | 3.79117123 | DE |
| 52 | 2.5 | 136.612021858 | 1.83 | 5.98 | 1.755 | 694427 | 3.34584057 | DE |
| 156 | 3.37 | 351.041666667 | 0.96 | 5.98 | 0.6 | 395345 | 2.41846791 | DE |
| 260 | 3.37 | 351.041666667 | 0.96 | 5.98 | 0.6 | 395345 | 2.41846791 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 4.33 | 0.08 | 1.88 | 4.32 | 4.4 | 4.25 | 954520 |
| 1738818900 | 4.25 | -0.01 | -0.23 | 4.3 | 4.36 | 4.18 | 668194 |
| 1738732500 | 4.26 | 0.06 | 1.43 | 4.2699999 | 4.285 | 4.12 | 849205 |
| 1738646100 | 4.2 | -0.02 | -0.47 | 4.24 | 4.33 | 4.11 | 945824 |
| 1738559700 | 4.22 | -0.01 | -0.24 | 4.26 | 4.26 | 4 | 1136884 |
| 1738300500 | 4.23 | 0.2 | 4.96 | 4.09 | 4.3099999 | 4.05 | 1276848 |
| 1738214100 | 4.03 | 0.08 | 2.03 | 3.99 | 4.09 | 3.89 | 1446771 |
| 1738127700 | 3.95 | 0.17 | 4.50 | 3.84 | 4.05 | 3.83 | 1941335 |
| 1738041300 | 3.78 | -0.16 | -4.06 | 3.81 | 3.88 | 3.68 | 1562255 |
| 1737695700 | 3.94 | -0.21 | -5.06 | 4.15 | 4.16 | 3.94 | 834412 |
| 1737609300 | 4.15 | -0.01 | -0.24 | 4.0199999 | 4.19 | 4.01 | 809020 |
| 1737522900 | 4.16 | -0.21 | -4.81 | 4.33 | 4.34 | 4.03 | 1789149 |
| 1737436500 | 4.37 | -0.04 | -0.91 | 4.4 | 4.45 | 4.2699999 | 625975 |
| 1737350100 | 4.41 | 0.02 | 0.46 | 4.46 | 4.46 | 4.3 | 742259 |
| 1737090900 | 4.39 | -0.02 | -0.45 | 4.41 | 4.5 | 4.29 | 656206 |
| 1737004500 | 4.41 | -0.09 | -2.00 | 4.59 | 4.59 | 4.26 | 1215630 |
| 1736918100 | 4.5 | 0.03 | 0.67 | 4.39 | 4.61 | 4.32 | 1476459 |
| 1736831700 | 4.47 | -0.48 | -9.70 | 4.9 | 4.985 | 4.415 | 1644676 |
| 1736745300 | 4.95 | -0.2 | -3.88 | 5.03 | 5.05 | 4.87 | 710874 |
| 1736486100 | 5.15 | -0.05 | -0.96 | 5.2 | 5.23 | 5.08 | 551910 |
| 1736399700 | 5.2 | -0.04 | -0.67 | 5.24 | 5.39 | 5.15 | 879283 |
| 1736313300 | 5.235 | -0.35 | -6.18 | 5.44 | 5.5199999 | 5.1 | 1008035 |
| 1736226900 | 5.58 | 0.23 | 4.30 | 5.3099999 | 5.6 | 5.24 | 1150816 |
| 1736140500 | 5.35 | -0.14 | -2.55 | 5.5199999 | 5.59 | 5.2699999 | 1025120 |
| 1735881300 | 5.49 | -0.02 | -0.36 | 5.58 | 5.585 | 5.3099999 | 903730 |
| 1735794900 | 5.51 | 0.01 | 0.18 | 5.47 | 5.57 | 5.4 | 1254085 |
| 1735617660 | 5.5 | -0.44 | -7.41 | 5.97 | 5.98 | 5.48 | 2743110 |
| 1735535700 | 5.94 | 0.37 | 6.64 | 5.58 | 5.94 | 5.54 | 1512906 |
| 1735276500 | 5.57 | 0.49 | 9.65 | 5.15 | 5.58 | 5.15 | 1381428 |
| 1735014060 | 5.08 | 0.21 | 4.31 | 5 | 5.12 | 4.93 | 944163 |
| 1734930900 | 4.87 | 0.35 | 7.74 | 4.63 | 4.87 | 4.61 | 767319 |
| 1734671700 | 4.5199999 | 0.11 | 2.49 | 4.41 | 4.67 | 4.32 | 2401394 |
| 1734585300 | 4.41 | -0.16 | -3.50 | 4.41 | 4.49 | 4.3 | 621722 |
| 1734498900 | 4.57 | 0.14 | 3.16 | 4.48 | 4.79 | 4.47 | 954986 |
| 1734412500 | 4.43 | 0 | 0.00 | 4.46 | 4.5199999 | 4.38 | 650879 |
| 1734326100 | 4.43 | -0.11 | -2.42 | 4.59 | 4.705 | 4.39 | 952780 |
| 1734066900 | 4.54 | 0.05 | 1.11 | 4.43 | 4.68 | 4.42 | 1105475 |
| 1733980500 | 4.49 | -0.03 | -0.66 | 4.45 | 4.505 | 4.32 | 1059348 |
| 1733894100 | 4.5199999 | 0.07 | 1.57 | 4.44 | 4.54 | 4.36 | 1069207 |
| 1733807700 | 4.45 | -0.18 | -3.89 | 4.64 | 4.66 | 4.42 | 1524440 |
| 1733721300 | 4.63 | 0.03 | 0.65 | 4.58 | 4.68 | 4.49 | 1595987 |
| 1733462100 | 4.6 | -0.2 | -4.17 | 4.79 | 4.82 | 4.45 | 1329941 |
| 1733375700 | 4.8 | 0.23 | 5.03 | 4.63 | 4.8 | 4.5 | 1100688 |
| 1733289300 | 4.57 | 0.11 | 2.47 | 4.47 | 4.61 | 4.45 | 1192948 |
| 1733202900 | 4.46 | 0.02 | 0.45 | 4.45 | 4.54 | 4.36 | 729059 |
| 1733116500 | 4.44 | 0.06 | 1.37 | 4.38 | 4.5 | 4.32 | 401985 |
| 1732857300 | 4.38 | 0.05 | 1.15 | 4.36 | 4.46 | 4.32 | 448447 |
| 1732770900 | 4.33 | -0.12 | -2.70 | 4.45 | 4.48 | 4.2699999 | 563149 |
| 1732684500 | 4.45 | -0.01 | -0.22 | 4.5 | 4.65 | 4.42 | 625027 |
| 1732598100 | 4.46 | 0.04 | 0.90 | 4.38 | 4.5 | 4.29 | 680594 |
| 1732511700 | 4.42 | 0.02 | 0.45 | 4.45 | 4.515 | 4.23 | 1053139 |
| 1732252500 | 4.4 | 0.21 | 5.01 | 4.3 | 4.5599999 | 4.28 | 1202074 |
| 1732166100 | 4.19 | 0.14 | 3.46 | 4.04 | 4.19 | 3.99 | 1029698 |
| 1732079700 | 4.05 | 0.21 | 5.47 | 3.88 | 4.09 | 3.86 | 814895 |
| 1731993300 | 3.84 | 0.15 | 4.07 | 3.9 | 3.9 | 3.75 | 751197 |
| 1731906900 | 3.69 | 0.06 | 1.65 | 3.69 | 3.7 | 3.525 | 591460 |
| 1731647700 | 3.63 | -0.13 | -3.46 | 3.74 | 3.79 | 3.6 | 850095 |
| 1731561300 | 3.76 | -0.13 | -3.34 | 3.88 | 3.88 | 3.7 | 626597 |
| 1731474900 | 3.89 | -0.15 | -3.71 | 3.95 | 3.95 | 3.85 | 535134 |
| 1731388500 | 4.04 | -0.08 | -1.94 | 4.05 | 4.1 | 3.96 | 1322253 |
| 1731302100 | 4.12 | 0.33 | 8.71 | 3.82 | 4.195 | 3.81 | 1872627 |
| 1731042900 | 3.79 | 0.42 | 12.46 | 3.43 | 3.8 | 3.2 | 3506554 |
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
