Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.45622119816 | 4.34 | 4.39 | 3.96 | 26400 | 4.16962121 | DE |
| 4 | 0.09 | 2.19512195122 | 4.1 | 4.48 | 3.96 | 17425 | 4.24559541 | DE |
| 12 | 0.18 | 4.48877805486 | 4.01 | 4.48 | 3.88 | 17306 | 4.12574104 | DE |
| 26 | 0.4 | 10.5540897098 | 3.79 | 4.48 | 3.7 | 24475 | 4.06013169 | DE |
| 52 | 0.76 | 22.1574344023 | 3.43 | 4.48 | 3.35 | 22909 | 3.90558039 | DE |
| 156 | 0.19 | 4.75 | 4 | 5.36 | 3.25 | 16322 | 3.93347121 | DE |
| 260 | 0.69 | 19.7142857143 | 3.5 | 6.8 | 3.25 | 26201 | 4.34149834 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 4.17 | 0.06 | 1.46 | 4.17 | 4.22 | 4.16 | 36000 |
| 1741280100 | 4.11 | 0.04 | 0.98 | 4.07 | 4.18 | 4.05 | 11000 |
| 1741193700 | 4.07 | 0.1 | 2.52 | 4.05 | 4.07 | 4.03 | 9000 |
| 1741107300 | 3.97 | -0.3 | -7.03 | 4.2 | 4.2 | 3.96 | 39500 |
| 1741020900 | 4.2699999 | -0.12 | -2.73 | 4.34 | 4.34 | 4.11 | 54500 |
| 1740761700 | 4.39 | 0.03 | 0.69 | 4.34 | 4.39 | 4.34 | 18000 |
| 1740675300 | 4.36 | -0.01 | -0.23 | 4.36 | 4.36 | 4.3099999 | 4000 |
| 1740588900 | 4.37 | 0 | 0.00 | 4.34 | 4.37 | 4.34 | 5000 |
| 1740502500 | 4.37 | 0.03 | 0.69 | 4.29 | 4.37 | 4.29 | 14500 |
| 1740416100 | 4.34 | 0.04 | 0.93 | 4.35 | 4.35 | 4.32 | 3500 |
| 1740156900 | 4.3 | 0 | 0.00 | 4.3099999 | 4.36 | 4.3 | 10500 |
| 1740070500 | 4.3 | -0.01 | -0.23 | 4.32 | 4.32 | 4.28 | 12500 |
| 1739984100 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.33 | 4.29 | 2500 |
| 1739897700 | 4.3 | -0.03 | -0.69 | 4.3 | 4.33 | 4.2699999 | 13500 |
| 1739811300 | 4.33 | -0.03 | -0.69 | 4.36 | 4.39 | 4.3 | 15000 |
| 1739552100 | 4.36 | 0.04 | 0.93 | 4.38 | 4.39 | 4.35 | 11500 |
| 1739465700 | 4.32 | -0.08 | -1.82 | 4.36 | 4.4 | 4.32 | 15500 |
| 1739379300 | 4.4 | 0.22 | 5.26 | 4.21 | 4.48 | 4.21 | 42000 |
| 1739292900 | 4.18 | 0.07 | 1.70 | 4.12 | 4.23 | 4.11 | 49500 |
| 1739206500 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 8000 |
| 1738947300 | 4.11 | 0.02 | 0.49 | 4.1 | 4.12 | 4.1 | 9000 |
| 1738860900 | 4.09 | -0.03 | -0.73 | 4.11 | 4.12 | 4.09 | 6500 |
| 1738774500 | 4.12 | 0.01 | 0.24 | 4.11 | 4.12 | 4.11 | 7500 |
| 1738688100 | 4.11 | 0.01 | 0.24 | 4.09 | 4.11 | 4.09 | 14500 |
| 1738601700 | 4.1 | 0.01 | 0.24 | 4.08 | 4.1 | 4.08 | 6000 |
| 1738342500 | 4.09 | 0.01 | 0.25 | 4.08 | 4.1 | 4.07 | 13000 |
| 1738256100 | 4.08 | -0.01 | -0.24 | 4.1 | 4.1 | 4.07 | 19000 |
| 1738169700 | 4.09 | -0.02 | -0.49 | 4.1 | 4.11 | 4.09 | 3500 |
| 1738083300 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 9500 |
| 1737996900 | 4.11 | 0 | 0.00 | 4.08 | 4.11 | 4.08 | 12500 |
| 1737737700 | 4.11 | 0 | 0.00 | 4.1 | 4.12 | 4.09 | 18000 |
| 1737651300 | 4.11 | 0.03 | 0.74 | 4.1 | 4.11 | 4.09 | 11000 |
| 1737564900 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737478500 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.0599999 | 9500 |
| 1737392100 | 4.07 | 0.01 | 0.25 | 4.07 | 4.09 | 4.04 | 38500 |
| 1737132900 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.08 | 4.0199999 | 15500 |
| 1737046500 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.0599999 | 3.99 | 12000 |
| 1736960100 | 4.0199999 | -0.06 | -1.47 | 4.07 | 4.1 | 4.0199999 | 60500 |
| 1736873700 | 4.08 | 0 | 0.00 | 4.07 | 4.13 | 4.05 | 63000 |
| 1736787300 | 4.08 | 0.05 | 1.24 | 4.03 | 4.09 | 3.88 | 48500 |
| 1736528100 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4 | 11500 |
| 1736441700 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.99 | 49000 |
| 1736355300 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 14500 |
| 1736268900 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 3.99 | 13000 |
| 1736182500 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.99 | 54500 |
| 1735923300 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 3.99 | 3000 |
| 1735836900 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4 | 10500 |
| 1735577700 | 4.03 | 0.01 | 0.25 | 4.01 | 4.03 | 4.01 | 2000 |
| 1735318500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.03 | 4.0199999 | 5000 |
| 1734972900 | 4.0199999 | 0 | 0.00 | 3.98 | 4.0199999 | 3.98 | 5500 |
| 1734713700 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.0199999 | 3.97 | 10500 |
| 1734627300 | 4 | 0.02 | 0.50 | 4.01 | 4.0199999 | 4 | 3500 |
| 1734540900 | 3.98 | -0.04 | -1.00 | 3.99 | 3.99 | 3.98 | 3500 |
| 1734454500 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.0199999 | 3.98 | 4000 |
| 1734368100 | 3.98 | -0.01 | -0.25 | 4 | 4.0199999 | 3.98 | 6000 |
| 1734108900 | 3.99 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.99 | 21500 |
| 1734022500 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0199999 | 3.97 | 19000 |
| 1733936100 | 4.04 | 0.03 | 0.75 | 4.01 | 4.04 | 4.01 | 18500 |
| 1733849700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 9500 |
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
