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 | -0.152 | -3.81526104418 | 3.984 | 4.07 | 3.582 | 245461 | 3.79236524 | DE |
| 4 | -0.466 | -10.8422522103 | 4.298 | 4.3 | 3.582 | 176142 | 3.98050621 | DE |
| 12 | 0.08 | 2.13219616205 | 3.752 | 4.542 | 3.582 | 301960 | 4.10768946 | DE |
| 26 | -1.323 | -25.6644034918 | 5.155 | 5.255 | 3.374 | 441338 | 4.26536814 | DE |
| 52 | -1.828 | -32.296819788 | 5.66 | 6.63 | 3.374 | 419069 | 4.87970553 | DE |
| 156 | -6.418 | -62.6146341463 | 10.25 | 11.6 | 3.374 | 282190 | 6.85533727 | DE |
| 260 | -6.418 | -62.6146341463 | 10.25 | 11.6 | 3.374 | 282190 | 6.85533727 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730912100 | 3.72 | -0.23 | -5.73 | 3.98 | 4.07 | 3.582 | 745701 |
| 1730825700 | 3.946 | 0.04 | 0.97 | 3.812 | 3.952 | 3.812 | 144459 |
| 1730739300 | 3.908 | 0.02 | 0.62 | 3.878 | 3.946 | 3.856 | 138045 |
| 1730480100 | 3.884 | 0.02 | 0.52 | 3.984 | 3.984 | 3.836 | 77185 |
| 1730393700 | 3.864 | -0.05 | -1.23 | 3.984 | 3.984 | 3.832 | 121914 |
| 1730307300 | 3.912 | -0.06 | -1.46 | 3.962 | 3.972 | 3.89 | 191909 |
| 1730220900 | 3.97 | -0.06 | -1.59 | 4 | 4.056 | 3.97 | 91910 |
| 1730134500 | 4.034 | 0.03 | 0.80 | 4.05 | 4.05 | 3.97 | 137451 |
| 1729871700 | 4.002 | 0 | 0.10 | 4.074 | 4.074 | 3.966 | 157823 |
| 1729785300 | 3.998 | 0 | 0.00 | 3.98 | 4.08 | 3.98 | 165875 |
| 1729698900 | 3.998 | -0.05 | -1.24 | 4.038 | 4.08 | 3.992 | 146377 |
| 1729612500 | 4.048 | -0.04 | -1.08 | 4.128 | 4.128 | 4.042 | 163710 |
| 1729526100 | 4.092 | -0.08 | -1.92 | 4.21 | 4.21 | 4.062 | 182762 |
| 1729266900 | 4.172 | 0.01 | 0.14 | 4.19 | 4.2699999 | 4.172 | 236046 |
| 1729180500 | 4.166 | 0 | 0.10 | 4.128 | 4.194 | 4.106 | 110856 |
| 1729094100 | 4.162 | 0.04 | 1.07 | 4.066 | 4.18 | 4.0519999 | 71691 |
| 1729007700 | 4.118 | -0.03 | -0.82 | 4.256 | 4.256 | 4.07 | 129269 |
| 1728921300 | 4.152 | -0.01 | -0.24 | 4.112 | 4.166 | 4.11 | 144529 |
| 1728662100 | 4.162 | -0.04 | -1.05 | 4.22 | 4.232 | 4.146 | 143854 |
| 1728575700 | 4.206 | -0.09 | -2.00 | 4.298 | 4.3 | 4.138 | 221474 |
| 1728489300 | 4.292 | 0.07 | 1.56 | 4.3 | 4.3 | 4.184 | 96486 |
| 1728402900 | 4.226 | -0.14 | -3.16 | 4.2779999 | 4.314 | 4.188 | 193502 |
| 1728316500 | 4.364 | 0.02 | 0.41 | 4.348 | 4.372 | 4.276 | 98385 |
| 1728057300 | 4.346 | 0.08 | 1.83 | 4.26 | 4.384 | 4.26 | 231842 |
| 1727970900 | 4.268 | -0.11 | -2.42 | 4.354 | 4.4 | 4.268 | 168991 |
| 1727884500 | 4.374 | 0.04 | 1.02 | 4.354 | 4.45 | 4.284 | 127174 |
| 1727798100 | 4.33 | -0.04 | -1.01 | 4.412 | 4.444 | 4.32 | 336308 |
| 1727711700 | 4.374 | -0.12 | -2.76 | 4.51 | 4.5279999 | 4.352 | 261918 |
| 1727452500 | 4.498 | 0.04 | 0.99 | 4.494 | 4.542 | 4.404 | 724657 |
| 1727366100 | 4.454 | 0.33 | 7.95 | 4.198 | 4.516 | 4.15 | 1439555 |
| 1727279700 | 4.126 | -0.03 | -0.72 | 4.118 | 4.198 | 4.108 | 301274 |
| 1727193300 | 4.156 | 0.27 | 6.95 | 3.954 | 4.182 | 3.942 | 634315 |
| 1727106900 | 3.886 | 0.01 | 0.26 | 3.968 | 3.968 | 3.828 | 224996 |
| 1726847700 | 3.876 | -0.2 | -4.86 | 4.018 | 4.132 | 3.868 | 418310 |
| 1726761300 | 4.074 | 0.07 | 1.70 | 4.0279999 | 4.132 | 4.026 | 372351 |
| 1726674900 | 4.006 | 0.02 | 0.55 | 3.98 | 4.016 | 3.924 | 150642 |
| 1726588500 | 3.984 | 0.11 | 2.73 | 3.884 | 4.024 | 3.872 | 286225 |
| 1726502100 | 3.878 | -0.1 | -2.46 | 4.008 | 4.01 | 3.868 | 186083 |
| 1726242900 | 3.976 | 0.04 | 0.96 | 4.04 | 4.04 | 3.934 | 127557 |
| 1726156500 | 3.938 | 0.04 | 1.13 | 3.9 | 4.002 | 3.896 | 312905 |
| 1726070100 | 3.894 | 0.06 | 1.46 | 3.892 | 4.006 | 3.836 | 313047 |
| 1725983700 | 3.838 | -0.11 | -2.84 | 3.92 | 3.934 | 3.802 | 437455 |
| 1725897300 | 3.95 | -0.05 | -1.20 | 3.982 | 4.056 | 3.95 | 232479 |
| 1725638100 | 3.998 | -0.18 | -4.35 | 4.106 | 4.15 | 3.99 | 554470 |
| 1725551700 | 4.18 | 0.01 | 0.19 | 4.22 | 4.222 | 4.118 | 357159 |
| 1725465300 | 4.172 | 0 | 0.05 | 4.156 | 4.188 | 4.0439999 | 287239 |
| 1725378900 | 4.17 | -0.12 | -2.75 | 4.256 | 4.316 | 4.128 | 503313 |
| 1725292500 | 4.288 | 0.11 | 2.53 | 4.21 | 4.3 | 4.07 | 382472 |
| 1725033300 | 4.182 | 0.02 | 0.58 | 4.24 | 4.252 | 4.128 | 463815 |
| 1724946900 | 4.158 | -0.01 | -0.14 | 4.144 | 4.184 | 4.092 | 366565 |
| 1724860500 | 4.164 | -0.09 | -2.21 | 4.32 | 4.32 | 4.16 | 402206 |
| 1724774100 | 4.258 | 0.08 | 2.01 | 4.184 | 4.34 | 4.166 | 725726 |
| 1724687700 | 4.174 | 0.06 | 1.56 | 4.102 | 4.196 | 4.086 | 250767 |
| 1724428500 | 4.11 | 0.12 | 3.01 | 4.002 | 4.124 | 4.002 | 371410 |
| 1724342100 | 3.99 | 0.05 | 1.27 | 3.916 | 4.0679999 | 3.916 | 306596 |
| 1724255700 | 3.94 | 0.09 | 2.44 | 3.8 | 3.966 | 3.8 | 466530 |
| 1724169300 | 3.846 | -0.05 | -1.23 | 3.872 | 3.938 | 3.846 | 273692 |
| 1724082900 | 3.894 | 0.09 | 2.47 | 3.83 | 3.908 | 3.83 | 280793 |
| 1723823700 | 3.8 | 0.1 | 2.81 | 3.752 | 3.858 | 3.716 | 623583 |
| 1723650900 | 3.696 | 0.04 | 1.09 | 3.67 | 3.762 | 3.67 | 323039 |
| 1723564500 | 3.656 | 0.02 | 0.49 | 3.76 | 3.76 | 3.606 | 384694 |
| 1723478100 | 3.638 | 0.01 | 0.28 | 3.622 | 3.784 | 3.602 | 427764 |
| 1723218900 | 3.628 | 0.02 | 0.55 | 3.67 | 3.72 | 3.604 | 639481 |
| 1723132500 | 3.608 | 0.04 | 1.01 | 3.586 | 3.61 | 3.516 | 383156 |
| 1723046100 | 3.572 | -0.04 | -1.22 | 3.622 | 3.64 | 3.53 | 596149 |
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
