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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731516900 | 5.457 | 0.02 | 0.46 | 5.477 | 5.517 | 5.457 | 33015 |
| 1731430500 | 5.432 | -0.12 | -2.14 | 5.439 | 5.464 | 5.426 | 18617 |
| 1731344100 | 5.551 | 0.14 | 2.59 | 5.554 | 5.577 | 5.551 | 7485 |
| 1731084900 | 5.4109999 | -0.23 | -4.03 | 5.5039999 | 5.5039999 | 5.4109999 | 1780 |
| 1730998500 | 5.638 | 0.18 | 3.26 | 5.613 | 5.638 | 5.613 | 19793 |
| 1730912100 | 5.46 | -0.07 | -1.34 | 5.437 | 5.46 | 5.406 | 11780 |
| 1730825700 | 5.534 | 0.16 | 2.90 | 5.517 | 5.5439999 | 5.517 | 10413 |
| 1730739300 | 5.378 | 0.05 | 0.88 | 5.378 | 5.378 | 5.378 | 97 |
| 1730480100 | 5.331 | 0.02 | 0.36 | 5.328 | 5.331 | 5.328 | 1314 |
| 1730393700 | 5.312 | -0.07 | -1.26 | 5.298 | 5.312 | 5.284 | 2858 |
| 1730307300 | 5.38 | -0.14 | -2.52 | 5.374 | 5.391 | 5.349 | 57377 |
| 1730220900 | 5.519 | -0.01 | -0.09 | 5.51 | 5.596 | 5.51 | 36974 |
| 1730134500 | 5.524 | 0.08 | 1.41 | 5.401 | 5.524 | 5.401 | 37847 |
| 1729871700 | 5.447 | 0.16 | 2.95 | 5.4029999 | 5.447 | 5.4029999 | 13010 |
| 1729785300 | 5.291 | -0.18 | -3.29 | 5.316 | 5.357 | 5.291 | 43299 |
| 1729698900 | 5.471 | 0.03 | 0.50 | 5.4509999 | 5.471 | 5.4509999 | 10229 |
| 1729612500 | 5.444 | 0.1 | 1.95 | 5.374 | 5.444 | 5.333 | 35810 |
| 1729526100 | 5.34 | -0.09 | -1.60 | 5.353 | 5.376 | 5.309 | 25150 |
| 1729266900 | 5.4269999 | 0.27 | 5.19 | 5.489 | 5.49 | 5.421 | 27777 |
| 1729180500 | 5.159 | -0.08 | -1.47 | 5.247 | 5.247 | 5.1449999 | 21496 |
| 1729094100 | 5.236 | -0.32 | -5.73 | 5.21 | 5.236 | 5.21 | 1717 |
| 1729007700 | 5.554 | 0 | 0.00 | 5.554 | 5.554 | 5.554 | 0 |
| 1728921300 | 5.554 | 0.02 | 0.42 | 5.5 | 5.559 | 5.496 | 4817 |
| 1728662100 | 5.531 | -0.1 | -1.78 | 5.493 | 5.533 | 5.408 | 6027 |
| 1728575700 | 5.631 | 0.05 | 0.88 | 5.567 | 5.6609999 | 5.567 | 10610 |
| 1728489300 | 5.582 | -0.13 | -2.28 | 5.527 | 5.582 | 5.505 | 1373 |
| 1728402900 | 5.712 | -0.54 | -8.67 | 5.798 | 5.798 | 5.59 | 18051 |
| 1728316500 | 6.2539999 | 0.26 | 4.41 | 6.244 | 6.274 | 6.205 | 18866 |
| 1728057300 | 5.99 | 0.21 | 3.58 | 6.054 | 6.058 | 5.99 | 6142 |
| 1727970900 | 5.783 | -0.2 | -3.36 | 5.96 | 5.96 | 5.742 | 22085 |
| 1727884500 | 5.984 | 0.51 | 9.30 | 5.938 | 5.995 | 5.938 | 9351 |
| 1727798100 | 5.475 | 0 | 0.02 | 5.437 | 5.5 | 5.437 | 12320 |
| 1727711700 | 5.474 | 0.16 | 3.09 | 5.572 | 5.59 | 5.474 | 5739 |
| 1727452500 | 5.3099999 | 0.14 | 2.67 | 5.313 | 5.358 | 5.229 | 6475 |
| 1727366100 | 5.172 | 0.37 | 7.77 | 5.09 | 5.202 | 5.09 | 53238 |
| 1727279700 | 4.799 | -0.02 | -0.50 | 4.7855 | 4.8105 | 4.7485 | 3942 |
| 1727193300 | 4.823 | 0.3 | 6.66 | 4.75 | 4.823 | 4.75 | 4171 |
| 1727106900 | 4.522 | 0.01 | 0.29 | 4.5125 | 4.522 | 4.5125 | 395 |
| 1726847700 | 4.509 | 0.05 | 1.16 | 4.509 | 4.509 | 4.509 | 67 |
| 1726761300 | 4.4574999 | 0.02 | 0.56 | 4.47 | 4.497 | 4.4574999 | 986 |
| 1726674900 | 4.4325 | -0 | -0.06 | 4.4065 | 4.4325 | 4.4065 | 209 |
| 1726588500 | 4.4349999 | 0.06 | 1.36 | 4.3955 | 4.4349999 | 4.3955 | 4172 |
| 1726502100 | 4.3755 | 0 | 0.08 | 4.3765 | 4.3765 | 4.344 | 7783 |
| 1726242900 | 4.372 | 0 | 0.00 | 4.372 | 4.372 | 4.372 | 0 |
| 1726156500 | 4.372 | 0 | 0.00 | 4.372 | 4.372 | 4.372 | 0 |
| 1726070100 | 4.372 | 0.08 | 1.92 | 4.3195 | 4.372 | 4.3195 | 5275 |
| 1725983700 | 4.2895 | 0 | 0.05 | 4.2895 | 4.2895 | 4.2895 | 297 |
| 1725897300 | 4.2875 | -0.04 | -0.88 | 4.275 | 4.2875 | 4.2565 | 56289 |
| 1725638100 | 4.3255 | -0 | -0.05 | 4.2805 | 4.3255 | 4.2805 | 181 |
| 1725551700 | 4.3275 | -0.02 | -0.56 | 4.301 | 4.3275 | 4.301 | 21 |
| 1725465300 | 4.352 | 0.03 | 0.61 | 4.327 | 4.352 | 4.327 | 627 |
| 1725378900 | 4.3255 | -0.03 | -0.67 | 4.357 | 4.359 | 4.3255 | 1630 |
| 1725292500 | 4.3545 | -0.07 | -1.58 | 4.335 | 4.3545 | 4.335 | 642 |
| 1725033300 | 4.4245 | 0.1 | 2.34 | 4.4215 | 4.4245 | 4.393 | 14040 |
| 1724946900 | 4.3235 | 0.07 | 1.69 | 4.289 | 4.3235 | 4.289 | 291 |
| 1724860500 | 4.2515 | -0.1 | -2.26 | 4.292 | 4.3185 | 4.2515 | 27591 |
| 1724774100 | 4.35 | 0.03 | 0.72 | 4.3365 | 4.3625 | 4.3365 | 4226 |
| 1724687700 | 4.319 | -0.04 | -0.80 | 4.319 | 4.319 | 4.319 | 3 |
| 1724428500 | 4.354 | 0 | 0.00 | 4.354 | 4.354 | 4.354 | 0 |
| 1724342100 | 4.354 | -0.01 | -0.14 | 4.3825 | 4.4015 | 4.354 | 37089 |
| 1724255700 | 4.36 | 0 | 0.07 | 4.3215 | 4.36 | 4.3185 | 13828 |
| 1724169300 | 4.357 | -0.06 | -1.32 | 4.357 | 4.357 | 4.357 | 142 |
| 1724082900 | 4.4155 | 0.03 | 0.75 | 4.4109999 | 4.4155 | 4.4109999 | 1785 |
| 1723823700 | 4.3825 | 0.09 | 2.05 | 4.3825 | 4.3825 | 4.3825 | 8 |
| 1723650900 | 4.2945 | -0.09 | -2.14 | 4.3135 | 4.3135 | 4.2945 | 2185 |
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
