Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -2.125 | 4 | 4.01 | 3.91 | 21711203 | 3.95759356 | DE |
| 4 | -0.145 | -3.57142857143 | 4.06 | 4.31 | 3.8 | 15884484 | 3.98707476 | DE |
| 12 | 0.075 | 1.953125 | 3.84 | 5.97 | 3.07 | 17293134 | 3.97728656 | DE |
| 26 | 0.125 | 3.2981530343 | 3.79 | 5.97 | 2.99 | 18753166 | 3.93529746 | DE |
| 52 | -0.095 | -2.36907730673 | 4.01 | 5.97 | 2.7 | 21550205 | 3.81095899 | DE |
| 156 | -0.085 | -2.125 | 4 | 6.06 | 2.1 | 21543522 | 3.94577453 | DE |
| 260 | 0.105 | 2.75590551181 | 3.81 | 6.18 | 1.96 | 23248575 | 3.70436153 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 3.915 | -0.02 | -0.38 | 3.93 | 3.945 | 3.91 | 12341147 |
| 1738818900 | 3.93 | -0.03 | -0.76 | 3.96 | 3.98 | 3.93 | 18495168 |
| 1738732500 | 3.96 | 0.01 | 0.25 | 3.95 | 3.97 | 3.935 | 21508230 |
| 1738646100 | 3.95 | 0 | 0.00 | 3.95 | 3.955 | 3.93 | 18861881 |
| 1738559700 | 3.95 | 0 | 0.00 | 3.93 | 3.97 | 3.92 | 20020239 |
| 1738300500 | 3.95 | -0.04 | -1.00 | 3.99 | 4 | 3.95 | 32934568 |
| 1738214100 | 3.99 | -0.03 | -0.75 | 4 | 4.01 | 3.97 | 15231095 |
| 1738127700 | 4.0199999 | 0.03 | 0.88 | 3.98 | 4.0199999 | 3.98 | 16383669 |
| 1738041300 | 3.985 | 0.04 | 1.14 | 3.98 | 4 | 3.96 | 16706849 |
| 1737695700 | 3.94 | -0.04 | -0.88 | 3.98 | 3.99 | 3.94 | 14846264 |
| 1737609300 | 3.975 | 0.02 | 0.38 | 3.99 | 3.99 | 3.96 | 11544359 |
| 1737522900 | 3.96 | -0.03 | -0.75 | 4 | 4.3 | 3.95 | 13903388 |
| 1737436500 | 3.99 | -0.02 | -0.50 | 4.03 | 4.03 | 3.98 | 10694855 |
| 1737350100 | 4.01 | 0.01 | 0.38 | 4.0199999 | 4.0199999 | 4 | 11140734 |
| 1737090900 | 3.995 | 0.01 | 0.25 | 4.01 | 4.3099999 | 3.8 | 15044532 |
| 1737004500 | 3.985 | -0.04 | -0.99 | 4.0599999 | 4.07 | 3.98 | 22013283 |
| 1736918100 | 4.025 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4.0199999 | 11297038 |
| 1736831700 | 4.065 | 0.03 | 0.62 | 4.07 | 4.09 | 4.0599999 | 13898248 |
| 1736745300 | 4.04 | 0 | 0.12 | 4.04 | 4.07 | 4.03 | 12373537 |
| 1736486100 | 4.035 | -0.03 | -0.62 | 4.08 | 4.08 | 4 | 12916624 |
| 1736399700 | 4.0599999 | -0.02 | -0.37 | 4.0599999 | 4.07 | 4.035 | 10485801 |
| 1736313300 | 4.075 | 0 | 0.12 | 4.07 | 4.09 | 4.045 | 19435129 |
| 1736226900 | 4.07 | 0.02 | 0.37 | 4.07 | 4.09 | 4.03 | 15496142 |
| 1736140500 | 4.055 | -0.02 | -0.49 | 4.08 | 4.085 | 4.05 | 13319026 |
| 1735881300 | 4.075 | 0.07 | 1.62 | 4.03 | 4.09 | 4.03 | 10837016 |
| 1735794900 | 4.01 | 0 | 0.00 | 4 | 4.035 | 4 | 7543068 |
| 1735617660 | 4.01 | -0.03 | -0.74 | 4.03 | 4.04 | 4.01 | 4934743 |
| 1735535700 | 4.04 | 0.01 | 0.25 | 4.04 | 4.045 | 4.01 | 7731223 |
| 1735276500 | 4.03 | -0.01 | -0.25 | 4.03 | 4.07 | 3.88 | 7245508 |
| 1735014060 | 4.04 | 0.02 | 0.50 | 4.03 | 4.045 | 4.01 | 4506922 |
| 1734930900 | 4.0199999 | 0.06 | 1.52 | 3.98 | 4.03 | 3.97 | 12134282 |
| 1734671700 | 3.96 | -0.02 | -0.50 | 3.97 | 5.97 | 3.07 | 31421400 |
| 1734585300 | 3.98 | -0.04 | -0.87 | 3.96 | 3.98 | 3.94 | 22815613 |
| 1734498900 | 4.015 | 0 | 0.12 | 3.99 | 4.03 | 3.97 | 19912992 |
| 1734412500 | 4.01 | 0.01 | 0.25 | 3.98 | 4.03 | 3.98 | 17553158 |
| 1734326100 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.99 | 12336000 |
| 1734066900 | 4 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.97 | 13926303 |
| 1733980500 | 4.03 | -0.03 | -0.62 | 4.07 | 4.085 | 4.0199999 | 21296882 |
| 1733894100 | 4.055 | -0.01 | -0.12 | 4.0599999 | 4.065 | 4.04 | 21774006 |
| 1733807700 | 4.0599999 | 0.05 | 1.25 | 4.04 | 4.08 | 4.03 | 30661692 |
| 1733721300 | 4.01 | 0.04 | 1.01 | 4 | 4.015 | 3.97 | 14513355 |
| 1733462100 | 3.97 | -0.04 | -0.87 | 4 | 4.01 | 3.955 | 13532972 |
| 1733375700 | 4.005 | 0.01 | 0.25 | 3.98 | 4.01 | 3.97 | 17241893 |
| 1733289300 | 3.995 | -0.01 | -0.13 | 3.99 | 4.0199999 | 3.98 | 31178901 |
| 1733202900 | 4 | 0.04 | 1.14 | 3.97 | 4.015 | 3.96 | 26258497 |
| 1733116500 | 3.955 | 0.02 | 0.51 | 3.94 | 3.97 | 3.93 | 17337697 |
| 1732857300 | 3.935 | -0.01 | -0.25 | 3.94 | 3.95 | 3.915 | 12507516 |
| 1732770900 | 3.945 | -0.01 | -0.13 | 3.96 | 3.97 | 3.94 | 35377924 |
| 1732684500 | 3.95 | 0.06 | 1.54 | 3.92 | 3.96 | 3.91 | 21956084 |
| 1732598100 | 3.89 | -0.02 | -0.38 | 3.89 | 3.905 | 3.855 | 16196518 |
| 1732511700 | 3.905 | 0.02 | 0.64 | 3.88 | 3.91 | 3.87 | 31665866 |
| 1732252500 | 3.88 | 0.04 | 1.04 | 3.86 | 4.3099999 | 3.51 | 14142723 |
| 1732166100 | 3.84 | -0.03 | -0.78 | 3.88 | 3.885 | 3.82 | 27767750 |
| 1732079700 | 3.87 | -0.07 | -1.78 | 3.93 | 3.94 | 3.855 | 22061817 |
| 1731993300 | 3.94 | 0.04 | 0.90 | 3.9 | 3.95 | 3.9 | 19654908 |
| 1731906900 | 3.905 | 0.02 | 0.64 | 3.88 | 3.92 | 3.87 | 17750853 |
| 1731647700 | 3.88 | 0.01 | 0.26 | 3.86 | 3.895 | 3.85 | 17230942 |
| 1731561300 | 3.87 | 0.03 | 0.78 | 3.84 | 3.87 | 3.84 | 15352984 |
| 1731474900 | 3.84 | -0.01 | -0.26 | 3.83 | 3.85 | 3.815 | 18536846 |
| 1731388500 | 3.85 | 0 | 0.00 | 3.86 | 3.865 | 3.83 | 16033891 |
| 1731302100 | 3.85 | -0.03 | -0.65 | 3.88 | 3.88 | 3.85 | 13663197 |
| 1731042900 | 3.875 | -0.01 | -0.13 | 3.9 | 3.92 | 3.86 | 18275356 |
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
