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 | 0.38 | 8.42572062084 | 4.51 | 4.91 | 4.5 | 1359667 | 4.66030727 | DE |
| 4 | 0.21 | 4.48717948718 | 4.68 | 4.91 | 4.4 | 1365977 | 4.60661186 | DE |
| 12 | 0.85 | 21.0396039604 | 4.04 | 5.28 | 3.96 | 2374153 | 4.56361306 | DE |
| 26 | -3.98 | -44.8703494927 | 8.87 | 8.97 | 3.935 | 2619967 | 5.47930921 | DE |
| 52 | -2.46 | -33.4693877551 | 7.35 | 9.72 | 3.935 | 1962891 | 6.4098314 | DE |
| 156 | -0.3 | -5.78034682081 | 5.19 | 9.72 | 1.26 | 1760345 | 6.23986243 | DE |
| 260 | -9.41 | -65.8041958042 | 14.3 | 14.63 | 1.26 | 2898573 | 5.18381061 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 4.83 | 0.09 | 2.01 | 4.7699999 | 4.85 | 4.73 | 1418828 |
| 1737350100 | 4.735 | 0.03 | 0.53 | 4.74 | 4.78 | 4.69 | 1206054 |
| 1737090900 | 4.71 | 0.03 | 0.64 | 4.7 | 4.75 | 4.68 | 1208476 |
| 1737004500 | 4.68 | 0.08 | 1.74 | 4.65 | 4.72 | 4.62 | 2175281 |
| 1736918100 | 4.6 | 0.05 | 1.10 | 4.5 | 4.61 | 4.5 | 1012858 |
| 1736831700 | 4.55 | 0.07 | 1.56 | 4.51 | 4.5599999 | 4.5 | 1195664 |
| 1736745300 | 4.48 | 0.02 | 0.45 | 4.43 | 4.5199999 | 4.4 | 1285583 |
| 1736486100 | 4.46 | -0.04 | -0.89 | 4.51 | 4.53 | 4.43 | 1447021 |
| 1736399700 | 4.5 | -0.09 | -1.96 | 4.6 | 4.6 | 4.48 | 2056593 |
| 1736313300 | 4.59 | -0.06 | -1.29 | 4.61 | 4.68 | 4.57 | 2085772 |
| 1736226900 | 4.65 | 0.06 | 1.20 | 4.64 | 4.705 | 4.55 | 2274531 |
| 1736140500 | 4.595 | -0.08 | -1.61 | 4.7 | 4.71 | 4.57 | 1053746 |
| 1735881300 | 4.67 | 0.08 | 1.63 | 4.58 | 4.69 | 4.58 | 1678415 |
| 1735794900 | 4.595 | 0 | 0.11 | 4.58 | 4.63 | 4.53 | 897770 |
| 1735617660 | 4.59 | -0.06 | -1.29 | 4.62 | 4.65 | 4.59 | 605149 |
| 1735535700 | 4.65 | 0.03 | 0.65 | 4.65 | 4.67 | 4.57 | 1831233 |
| 1735276500 | 4.62 | 0.01 | 0.22 | 4.63 | 4.68 | 4.61 | 787627 |
| 1735014060 | 4.61 | -0.02 | -0.43 | 4.68 | 4.6849999 | 4.61 | 419843 |
| 1734930900 | 4.63 | 0.1 | 2.21 | 4.6 | 4.66 | 4.58 | 946768 |
| 1734671700 | 4.53 | 0 | 0.00 | 4.55 | 4.5599999 | 4.48 | 2969763 |
| 1734585300 | 4.53 | -0.11 | -2.37 | 4.55 | 4.62 | 4.51 | 3161417 |
| 1734498900 | 4.64 | 0.01 | 0.22 | 4.64 | 4.69 | 4.6 | 1567138 |
| 1734412500 | 4.63 | 0.02 | 0.43 | 4.65 | 4.68 | 4.54 | 2421184 |
| 1734326100 | 4.61 | -0.08 | -1.71 | 4.69 | 4.73 | 4.61 | 1518970 |
| 1734066900 | 4.69 | 0.1 | 2.18 | 4.58 | 4.715 | 4.55 | 2085578 |
| 1733980500 | 4.59 | -0.01 | -0.22 | 4.63 | 4.69 | 4.55 | 1160063 |
| 1733894100 | 4.6 | 0.02 | 0.44 | 4.58 | 4.625 | 4.55 | 2540674 |
| 1733807700 | 4.58 | -0.19 | -3.98 | 4.7699999 | 4.79 | 4.58 | 3390629 |
| 1733721300 | 4.7699999 | -0.08 | -1.65 | 4.85 | 4.88 | 4.75 | 1266926 |
| 1733462100 | 4.85 | 0.11 | 2.32 | 4.74 | 4.9 | 4.74 | 1729353 |
| 1733375700 | 4.74 | 0.03 | 0.64 | 4.74 | 4.79 | 4.72 | 1690435 |
| 1733289300 | 4.71 | -0.15 | -3.09 | 4.75 | 4.82 | 4.69 | 2911498 |
| 1733202900 | 4.86 | -0.18 | -3.57 | 5.07 | 5.1 | 4.84 | 4641405 |
| 1733116500 | 5.04 | -0.1 | -1.95 | 5.11 | 5.19 | 4.975 | 4378214 |
| 1732857300 | 5.14 | 0.24 | 4.90 | 4.91 | 5.28 | 4.9 | 7404586 |
| 1732770900 | 4.9 | 0.1 | 2.08 | 4.71 | 4.915 | 4.71 | 4126455 |
| 1732684500 | 4.8 | 0.57 | 13.48 | 4.55 | 4.87 | 4.55 | 10697300 |
| 1732598100 | 4.23 | -0.03 | -0.70 | 4.26 | 4.3099999 | 4.16 | 1938386 |
| 1732511700 | 4.26 | -0.04 | -0.93 | 4.37 | 4.37 | 4.26 | 1355519 |
| 1732252500 | 4.3 | -0.02 | -0.46 | 4.38 | 4.445 | 4.3 | 1795397 |
| 1732166100 | 4.32 | -0.18 | -4.00 | 4.36 | 4.39 | 4.22 | 2958595 |
| 1732079700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731993300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731906900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731647700 | 4.5 | 0.05 | 1.12 | 4.46 | 4.555 | 4.44 | 3805785 |
| 1731561300 | 4.45 | 0.13 | 3.01 | 4.3 | 4.46 | 4.3 | 2561748 |
| 1731474900 | 4.32 | -0.03 | -0.58 | 4.33 | 4.41 | 4.28 | 3158619 |
| 1731388500 | 4.345 | 0.04 | 0.81 | 4.33 | 4.355 | 4.3 | 2202697 |
| 1731302100 | 4.3099999 | -0.02 | -0.46 | 4.25 | 4.35 | 4.22 | 2847208 |
| 1731042900 | 4.33 | 0.09 | 2.12 | 4.25 | 4.34 | 4.22 | 1718940 |
| 1730956500 | 4.24 | 0.05 | 1.19 | 4.21 | 4.24 | 4.15 | 1573348 |
| 1730870100 | 4.19 | 0.08 | 1.95 | 4.12 | 4.195 | 4.08 | 1694622 |
| 1730783700 | 4.11 | 0.07 | 1.73 | 4 | 4.11 | 3.995 | 1784038 |
| 1730697300 | 4.04 | -0.06 | -1.46 | 4.12 | 4.13 | 3.965 | 2509318 |
| 1730438100 | 4.1 | 0.05 | 1.23 | 4.0199999 | 4.12 | 4.01 | 3347910 |
| 1730351700 | 4.05 | 0.06 | 1.50 | 4 | 4.09 | 4 | 2310898 |
| 1730265300 | 3.99 | -0.09 | -2.21 | 4.05 | 4.0599999 | 3.96 | 3521902 |
| 1730178900 | 4.08 | 0.09 | 2.26 | 4.04 | 4.08 | 3.99 | 3289335 |
| 1730092500 | 3.99 | -0.07 | -1.72 | 4.07 | 4.1 | 3.935 | 4402745 |
| 1729833300 | 4.0599999 | 0.03 | 0.74 | 4.0599999 | 4.1449999 | 4.04 | 3223170 |
| 1729746900 | 4.03 | -0.14 | -3.36 | 4.14 | 4.16 | 4.03 | 4957378 |
| 1729660500 | 4.17 | -0.09 | -2.11 | 4.3 | 4.33 | 4.14 | 4983008 |
| 1729574100 | 4.26 | -0.04 | -0.93 | 4.22 | 4.275 | 4.17 | 2696709 |
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
