Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.395 | -7.45283018868 | 5.3 | 5.34 | 4.78 | 101270 | 5.16693561 | DE |
| 4 | -0.175 | -3.44488188976 | 5.08 | 5.57 | 4.78 | 169415 | 5.2587638 | DE |
| 12 | 0.845 | 20.8128078818 | 4.06 | 5.57 | 4.01 | 184359 | 4.73182029 | DE |
| 26 | 1.285 | 35.4972375691 | 3.62 | 5.57 | 3.36 | 141496 | 4.40293933 | DE |
| 52 | 1.605 | 48.6363636364 | 3.3 | 5.57 | 3.01 | 173496 | 4.03768055 | DE |
| 156 | 2.055 | 72.1052631579 | 2.85 | 5.57 | 1.786 | 107503 | 3.42744368 | DE |
| 260 | 0.69 | 16.3701067616 | 4.215 | 5.57 | 1.786 | 210359 | 3.27071458 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741107300 | 4.9 | -0.15 | -2.97 | 4.97 | 4.985 | 4.78 | 239069 |
| 1741020900 | 5.05 | -0.08 | -1.56 | 5.11 | 5.16 | 5.03 | 63247 |
| 1740761700 | 5.13 | -0.02 | -0.39 | 5.12 | 5.14 | 4.98 | 163051 |
| 1740675300 | 5.15 | -0.16 | -3.01 | 5.3 | 5.3 | 5.12 | 101764 |
| 1740588900 | 5.3099999 | 0.1 | 1.92 | 5.28 | 5.34 | 5.23 | 74637 |
| 1740502500 | 5.21 | -0.05 | -0.95 | 5.3 | 5.3 | 5.2 | 103653 |
| 1740416100 | 5.26 | -0.02 | -0.38 | 5.35 | 5.35 | 5.23 | 71424 |
| 1740156900 | 5.28 | 0.1 | 1.93 | 5.18 | 5.3 | 5.16 | 243539 |
| 1740070500 | 5.18 | -0.11 | -2.08 | 5.4 | 5.4 | 5.15 | 211312 |
| 1739984100 | 5.29 | -0.2 | -3.64 | 5.46 | 5.5199999 | 5.2 | 459379 |
| 1739897700 | 5.49 | 0.1 | 1.86 | 5.38 | 5.5199999 | 5.38 | 127419 |
| 1739811300 | 5.39 | 0.08 | 1.51 | 5.36 | 5.42 | 5.28 | 111837 |
| 1739552100 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.42 | 5.28 | 105712 |
| 1739465700 | 5.4 | -0.08 | -1.46 | 5.5 | 5.57 | 5.3099999 | 232415 |
| 1739379300 | 5.48 | 0.06 | 1.11 | 5.44 | 5.51 | 5.41 | 213910 |
| 1739292900 | 5.42 | 0.24 | 4.63 | 5.2 | 5.44 | 5.19 | 247593 |
| 1739206500 | 5.18 | 0.05 | 0.97 | 5.21 | 5.22 | 5.13 | 126839 |
| 1738947300 | 5.13 | -0.03 | -0.58 | 5.2 | 5.24 | 5.12 | 162707 |
| 1738860900 | 5.16 | 0.25 | 5.09 | 4.96 | 5.26 | 4.96 | 356080 |
| 1738774500 | 4.91 | -0.11 | -2.19 | 4.99 | 4.995 | 4.885 | 85652 |
| 1738688100 | 5.0199999 | -0.01 | -0.20 | 5.08 | 5.08 | 4.94 | 126130 |
| 1738601700 | 5.03 | 0.06 | 1.11 | 4.9 | 5.0599999 | 4.865 | 194905 |
| 1738342500 | 4.975 | 0.02 | 0.51 | 4.97 | 4.99 | 4.91 | 135413 |
| 1738256100 | 4.95 | 0.12 | 2.38 | 4.84 | 4.99 | 4.775 | 273931 |
| 1738169700 | 4.835 | 0.18 | 3.76 | 4.695 | 4.89 | 4.695 | 228762 |
| 1738083300 | 4.66 | -0.05 | -0.96 | 4.71 | 4.75 | 4.65 | 109868 |
| 1737996900 | 4.705 | 0.08 | 1.62 | 4.565 | 4.745 | 4.565 | 228943 |
| 1737737700 | 4.63 | 0.15 | 3.23 | 4.505 | 4.63 | 4.4349999 | 183257 |
| 1737651300 | 4.485 | 0.08 | 1.70 | 4.405 | 4.505 | 4.405 | 123970 |
| 1737564900 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1737478500 | 4.41 | -0.01 | -0.11 | 4.4349999 | 4.46 | 4.385 | 59753 |
| 1737392100 | 4.415 | 0.03 | 0.57 | 4.355 | 4.485 | 4.355 | 158430 |
| 1737132900 | 4.39 | 0.12 | 2.81 | 4.245 | 4.39 | 4.245 | 106104 |
| 1737046500 | 4.2699999 | -0.01 | -0.23 | 4.3099999 | 4.3099999 | 4.225 | 94387 |
| 1736960100 | 4.28 | 0.08 | 1.90 | 4.21 | 4.29 | 4.18 | 129928 |
| 1736873700 | 4.2 | 0.07 | 1.69 | 4.1849999 | 4.2699999 | 4.1449999 | 199347 |
| 1736787300 | 4.13 | -0.25 | -5.60 | 4.425 | 4.425 | 4.125 | 482932 |
| 1736528100 | 4.375 | -0.09 | -2.02 | 4.465 | 4.485 | 4.375 | 73197 |
| 1736441700 | 4.465 | 0.08 | 1.71 | 4.39 | 4.53 | 4.375 | 79177 |
| 1736355300 | 4.39 | -0.03 | -0.57 | 4.385 | 4.425 | 4.36 | 120638 |
| 1736268900 | 4.415 | -0.06 | -1.34 | 4.49 | 4.49 | 4.3949999 | 82129 |
| 1736182500 | 4.475 | 0 | 0.11 | 4.46 | 4.51 | 4.425 | 36161 |
| 1735923300 | 4.47 | -0.06 | -1.32 | 4.53 | 4.53 | 4.45 | 80217 |
| 1735836900 | 4.53 | 0.05 | 1.12 | 4.43 | 4.55 | 4.43 | 110900 |
| 1735577700 | 4.48 | 0.01 | 0.22 | 4.415 | 4.51 | 4.415 | 42949 |
| 1735318500 | 4.47 | 0.09 | 1.94 | 4.43 | 4.49 | 4.375 | 99655 |
| 1734972900 | 4.385 | -0.13 | -2.77 | 4.485 | 4.49 | 4.385 | 86143 |
| 1734713700 | 4.51 | 0.02 | 0.45 | 4.46 | 4.51 | 4.375 | 205296 |
| 1734627300 | 4.49 | 0 | 0.00 | 4.45 | 4.49 | 4.38 | 215610 |
| 1734540900 | 4.49 | 0.12 | 2.75 | 4.44 | 4.635 | 4.43 | 498283 |
| 1734454500 | 4.37 | -0.06 | -1.24 | 4.45 | 4.45 | 4.365 | 186996 |
| 1734368100 | 4.425 | 0.02 | 0.45 | 4.405 | 4.58 | 4.33 | 361489 |
| 1734108900 | 4.405 | 0.02 | 0.46 | 4.325 | 4.45 | 4.325 | 330671 |
| 1734022500 | 4.385 | 0.09 | 2.10 | 4.295 | 4.415 | 4.28 | 261514 |
| 1733936100 | 4.295 | 0.09 | 2.02 | 4.21 | 4.33 | 4.01 | 613236 |
| 1733849700 | 4.21 | 0.16 | 3.95 | 4.0599999 | 4.22 | 4.04 | 372902 |
| 1733763300 | 4.05 | 0.02 | 0.50 | 4.055 | 4.055 | 4.01 | 74325 |
| 1733504100 | 4.03 | -0.04 | -0.98 | 4.07 | 4.08 | 4 | 165943 |
| 1733417700 | 4.07 | 0.16 | 3.96 | 3.92 | 4.09 | 3.92 | 191905 |
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
