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 | -0.45 | -10.2040816327 | 4.41 | 4.41 | 3.96 | 1643029 | 4.19477355 | DE |
| 4 | -0.74 | -15.7446808511 | 4.7 | 4.79 | 3.96 | 1339489 | 4.48422777 | DE |
| 12 | -1.81 | -31.3691507799 | 5.77 | 6.61 | 3.96 | 1088853 | 5.14129696 | DE |
| 26 | -2.29 | -36.64 | 6.25 | 6.91 | 3.96 | 980517 | 5.76616329 | DE |
| 52 | -1.39 | -25.9813084112 | 5.35 | 6.91 | 3.96 | 823871 | 5.58855783 | DE |
| 156 | -1.03 | -20.6412825651 | 4.99 | 6.91 | 2.51 | 651335 | 4.83960704 | DE |
| 260 | -2.55 | -39.1705069124 | 6.51 | 7.77 | 2.51 | 664718 | 5.01255444 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743743700 | 3.96 | -0.23 | -5.49 | 4.05 | 4.1 | 3.96 | 1840403 |
| 1743657300 | 4.19 | -0.07 | -1.64 | 4.18 | 4.235 | 4.11 | 2573314 |
| 1743570900 | 4.26 | -0.05 | -1.16 | 4.33 | 4.4 | 4.215 | 1193066 |
| 1743484500 | 4.3099999 | -0.06 | -1.37 | 4.39 | 4.4 | 4.235 | 1508534 |
| 1743398100 | 4.37 | -0.08 | -1.80 | 4.41 | 4.41 | 4.325 | 1099830 |
| 1743138900 | 4.45 | -0.12 | -2.63 | 4.57 | 4.59 | 4.44 | 621976 |
| 1743052500 | 4.57 | -0.19 | -3.99 | 4.7 | 4.73 | 4.54 | 1104191 |
| 1742966100 | 4.76 | 0.04 | 0.85 | 4.72 | 4.79 | 4.68 | 665944 |
| 1742879700 | 4.72 | 0.03 | 0.64 | 4.75 | 4.79 | 4.65 | 624526 |
| 1742793300 | 4.69 | 0.02 | 0.43 | 4.66 | 4.74 | 4.62 | 1211595 |
| 1742534100 | 4.67 | 0.04 | 0.86 | 4.61 | 4.67 | 4.5599999 | 1308117 |
| 1742447700 | 4.63 | 0.15 | 3.35 | 4.55 | 4.665 | 4.5199999 | 1645653 |
| 1742361300 | 4.48 | -0.13 | -2.82 | 4.5 | 4.6 | 4.46 | 917465 |
| 1742274900 | 4.61 | -0.02 | -0.43 | 4.71 | 4.735 | 4.5199999 | 922495 |
| 1742188500 | 4.63 | 0.02 | 0.43 | 4.65 | 4.68 | 4.595 | 1920616 |
| 1741929300 | 4.61 | 0.11 | 2.44 | 4.5 | 4.66 | 4.47 | 2360702 |
| 1741842900 | 4.5 | -0.07 | -1.53 | 4.62 | 4.64 | 4.445 | 1015618 |
| 1741756500 | 4.57 | -0.03 | -0.65 | 4.58 | 4.6 | 4.485 | 1931814 |
| 1741670100 | 4.6 | -0.1 | -2.13 | 4.62 | 4.67 | 4.54 | 1308014 |
| 1741583700 | 4.7 | 0 | 0.00 | 4.7 | 4.78 | 4.65 | 1015906 |
| 1741324500 | 4.7 | -0.13 | -2.69 | 4.8 | 4.8 | 4.69 | 1222713 |
| 1741238100 | 4.83 | -0.04 | -0.82 | 4.8 | 4.8949999 | 4.76 | 1455385 |
| 1741151700 | 4.87 | -0.02 | -0.41 | 4.9 | 4.9 | 4.75 | 1529561 |
| 1741065300 | 4.89 | -0.03 | -0.61 | 4.86 | 4.96 | 4.84 | 1137349 |
| 1740978900 | 4.92 | -0.06 | -1.20 | 4.96 | 4.99 | 4.85 | 1549207 |
| 1740719700 | 4.98 | -0.49 | -8.96 | 5.44 | 5.44 | 4.97 | 5389182 |
| 1740633300 | 5.47 | -0.17 | -3.01 | 5.47 | 5.47 | 5.29 | 2455241 |
| 1740546900 | 5.64 | -0.72 | -11.32 | 5.6 | 5.94 | 5.14 | 4821183 |
| 1740460500 | 6.36 | 0 | 0.00 | 6.35 | 6.42 | 6.2699999 | 1013512 |
| 1740374100 | 6.36 | 0.06 | 0.95 | 6.25 | 6.37 | 6.15 | 731759 |
| 1740114900 | 6.3 | -0.09 | -1.41 | 6.49 | 6.49 | 6.2699999 | 477494 |
| 1740028500 | 6.39 | -0.08 | -1.24 | 6.49 | 6.51 | 6.36 | 967649 |
| 1739942100 | 6.47 | -0.02 | -0.31 | 6.6 | 6.6 | 6.37 | 648332 |
| 1739855700 | 6.49 | 0 | 0.00 | 6.54 | 6.61 | 6.46 | 231206 |
| 1739769300 | 6.49 | 0.01 | 0.15 | 6.42 | 6.6 | 6.42 | 496309 |
| 1739510100 | 6.48 | 0.16 | 2.53 | 6.44 | 6.49 | 6.36 | 373787 |
| 1739423700 | 6.32 | -0.05 | -0.78 | 6.45 | 6.49 | 6.29 | 527372 |
| 1739337300 | 6.37 | -0.13 | -2.00 | 6.5 | 6.53 | 6.34 | 542270 |
| 1739250900 | 6.5 | 0.09 | 1.48 | 6.43 | 6.575 | 6.43 | 456034 |
| 1739164500 | 6.405 | 0.02 | 0.23 | 6.32 | 6.44 | 6.32 | 355369 |
| 1738905300 | 6.39 | 0.06 | 0.95 | 6.33 | 6.45 | 6.33 | 594825 |
| 1738818900 | 6.33 | -0.01 | -0.16 | 6.25 | 6.37 | 6.23 | 523964 |
| 1738732500 | 6.34 | 0.25 | 4.02 | 6.16 | 6.37 | 6.14 | 654064 |
| 1738646100 | 6.095 | 0.22 | 3.66 | 5.96 | 6.17 | 5.96 | 757841 |
| 1738559700 | 5.88 | -0.09 | -1.51 | 5.9 | 5.91 | 5.775 | 594412 |
| 1738300500 | 5.97 | -0.05 | -0.83 | 6.08 | 6.08 | 5.89 | 652138 |
| 1738214100 | 6.0199999 | 0.15 | 2.56 | 5.95 | 6.08 | 5.8949999 | 445656 |
| 1738127700 | 5.87 | 0.16 | 2.80 | 5.73 | 5.88 | 5.73 | 602651 |
| 1738041300 | 5.71 | -0.13 | -2.23 | 5.85 | 5.86 | 5.7 | 604649 |
| 1737695700 | 5.84 | -0.09 | -1.52 | 5.92 | 5.94 | 5.84 | 306165 |
| 1737609300 | 5.93 | 0.14 | 2.42 | 5.78 | 5.98 | 5.7699999 | 810874 |
| 1737522900 | 5.79 | -0.05 | -0.77 | 5.9 | 5.9 | 5.75 | 438138 |
| 1737436500 | 5.835 | 0.09 | 1.66 | 5.88 | 5.89 | 5.8099999 | 457888 |
| 1737350100 | 5.74 | -0.04 | -0.69 | 5.85 | 5.86 | 5.73 | 677739 |
| 1737090900 | 5.78 | -0.02 | -0.34 | 5.82 | 5.87 | 5.75 | 522348 |
| 1737004500 | 5.8 | -0.02 | -0.34 | 5.97 | 5.97 | 5.8 | 521858 |
| 1736918100 | 5.82 | 0.06 | 1.04 | 5.79 | 5.93 | 5.76 | 729534 |
| 1736831700 | 5.76 | 0.12 | 2.13 | 5.75 | 5.82 | 5.7 | 513774 |
| 1736745300 | 5.64 | -0.21 | -3.59 | 5.7699999 | 5.7699999 | 5.62 | 663109 |
| 1736486100 | 5.85 | -0.05 | -0.85 | 5.9 | 5.94 | 5.82 | 494662 |
| 1736399700 | 5.9 | -0.02 | -0.34 | 5.83 | 5.92 | 5.8 | 349954 |
| 1736313300 | 5.92 | -0.04 | -0.67 | 5.89 | 5.96 | 5.8 | 537230 |
| 1736226900 | 5.96 | 0.21 | 3.65 | 5.78 | 5.98 | 5.7699999 | 559647 |
| 1736140500 | 5.75 | -0.11 | -1.88 | 5.93 | 5.93 | 5.735 | 450508 |
| 1735881300 | 5.86 | -0.12 | -2.01 | 5.95 | 5.96 | 5.86 | 312673 |
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
