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 | 0.2 | 4.04858299595 | 4.94 | 5.44 | 4.92 | 27281 | 5.20709099 | DE |
| 4 | 0.1 | 1.98412698413 | 5.04 | 5.44 | 4.85 | 13984 | 5.06746381 | DE |
| 12 | -0.74 | -12.5850340136 | 5.88 | 5.88 | 4.85 | 10880 | 5.21129701 | DE |
| 26 | -2.12 | -29.2011019284 | 7.26 | 7.4 | 4.85 | 14837 | 6.05356372 | DE |
| 52 | -0.06 | -1.15384615385 | 5.2 | 8.06 | 4.85 | 17265 | 6.47585896 | DE |
| 156 | 0.18 | 3.62903225806 | 4.96 | 8.06 | 3.71 | 17591 | 6.04142925 | DE |
| 260 | 1.13 | 28.1795511222 | 4.01 | 8.06 | 3.71 | 15549 | 5.88220208 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 5.14 | -0.14 | -2.65 | 5.28 | 5.3 | 5.04 | 19243 |
| 1739465700 | 5.28 | 0.04 | 0.76 | 5.36 | 5.36 | 5.22 | 6097 |
| 1739379300 | 5.24 | -0.04 | -0.76 | 5.32 | 5.32 | 5.22 | 3200 |
| 1739292900 | 5.28 | 0.06 | 1.15 | 5.22 | 5.44 | 5.22 | 40129 |
| 1739206500 | 5.22 | 0.3 | 6.10 | 5 | 5.28 | 4.92 | 71650 |
| 1738947300 | 4.92 | 0.05 | 1.03 | 4.94 | 5 | 4.92 | 15328 |
| 1738860900 | 4.87 | -0.03 | -0.61 | 4.94 | 5.0199999 | 4.87 | 26736 |
| 1738774500 | 4.9 | -0.06 | -1.21 | 4.93 | 5 | 4.85 | 14096 |
| 1738688100 | 4.96 | 0.01 | 0.20 | 4.99 | 5 | 4.89 | 12554 |
| 1738601700 | 4.95 | 0.03 | 0.61 | 5.1 | 5.1 | 4.94 | 25324 |
| 1738342500 | 4.92 | -0.07 | -1.40 | 4.99 | 4.99 | 4.9 | 7060 |
| 1738256100 | 4.99 | 0.06 | 1.22 | 5 | 5 | 4.92 | 6528 |
| 1738169700 | 4.93 | -0.03 | -0.60 | 5.0599999 | 5.0599999 | 4.93 | 8204 |
| 1738083300 | 4.96 | 0.05 | 1.02 | 4.99 | 4.99 | 4.96 | 6032 |
| 1737996900 | 4.91 | -0.13 | -2.58 | 5.0199999 | 5.0199999 | 4.9 | 6277 |
| 1737737700 | 5.04 | 0.05 | 1.00 | 5.1 | 5.1 | 4.95 | 6766 |
| 1737651300 | 4.99 | -0.01 | -0.20 | 5 | 5.1 | 4.98 | 4500 |
| 1737564900 | 5 | -0.06 | -1.19 | 5 | 5 | 5 | 1000 |
| 1737478500 | 5.0599999 | 0.06 | 1.20 | 5.0199999 | 5.0599999 | 5.0199999 | 1001 |
| 1737392100 | 5 | 0.09 | 1.83 | 5 | 5.08 | 4.93 | 6059 |
| 1737132900 | 4.91 | 0.01 | 0.20 | 5.04 | 5.04 | 4.91 | 11131 |
| 1737046500 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.87 | 11707 |
| 1736960100 | 5 | -0.1 | -1.96 | 5.08 | 5.08 | 4.98 | 12983 |
| 1736873700 | 5.1 | -0.16 | -3.04 | 5.22 | 5.24 | 5.08 | 15811 |
| 1736787300 | 5.26 | -0.18 | -3.31 | 5.44 | 5.44 | 5.24 | 10661 |
| 1736528100 | 5.44 | 0.04 | 0.74 | 5.44 | 5.44 | 5.36 | 5150 |
| 1736441700 | 5.4 | 0.02 | 0.37 | 5.36 | 5.4 | 5.36 | 4084 |
| 1736355300 | 5.38 | 0 | 0.00 | 5.4 | 5.44 | 5.34 | 2030 |
| 1736268900 | 5.38 | 0.04 | 0.75 | 5.34 | 5.38 | 5.34 | 3470 |
| 1736182500 | 5.34 | 0.04 | 0.75 | 5.3 | 5.34 | 5.3 | 2500 |
| 1735923300 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3 | 5.26 | 747 |
| 1735836900 | 5.26 | 0.08 | 1.54 | 5.24 | 5.28 | 5.2 | 2140 |
| 1735577700 | 5.18 | -0.08 | -1.52 | 5.28 | 5.28 | 5.18 | 710 |
| 1735318500 | 5.26 | 0.1 | 1.94 | 5.18 | 5.26 | 5.18 | 15210 |
| 1734972900 | 5.16 | 0 | 0.00 | 5.26 | 5.28 | 5.14 | 5740 |
| 1734713700 | 5.16 | -0.08 | -1.53 | 5.26 | 5.28 | 5.16 | 13560 |
| 1734627300 | 5.24 | 0.06 | 1.16 | 5.32 | 5.32 | 5.18 | 4172 |
| 1734540900 | 5.18 | 0 | 0.00 | 5.2 | 5.26 | 5.18 | 15261 |
| 1734454500 | 5.18 | -0.1 | -1.89 | 5.24 | 5.26 | 5.16 | 5056 |
| 1734368100 | 5.28 | -0.02 | -0.38 | 5.32 | 5.36 | 5.28 | 1358 |
| 1734108900 | 5.3 | 0.02 | 0.38 | 5.3 | 5.34 | 5.24 | 5796 |
| 1734022500 | 5.28 | 0.02 | 0.38 | 5.3 | 5.5599999 | 5.24 | 15943 |
| 1733936100 | 5.26 | 0.04 | 0.77 | 5.32 | 5.32 | 5.14 | 27406 |
| 1733849700 | 5.22 | -0.26 | -4.74 | 5.4 | 5.4 | 5.2 | 41338 |
| 1733763300 | 5.48 | -0.12 | -2.14 | 5.72 | 5.72 | 5.4 | 17204 |
| 1733504100 | 5.6 | 0.02 | 0.36 | 5.54 | 5.6 | 5.5 | 3157 |
| 1733417700 | 5.58 | -0.06 | -1.06 | 5.5199999 | 5.58 | 5.4 | 15287 |
| 1733331300 | 5.64 | -0.1 | -1.74 | 5.7 | 5.84 | 5.5599999 | 27348 |
| 1733244900 | 5.74 | -0.08 | -1.37 | 5.76 | 5.76 | 5.74 | 350 |
| 1733158500 | 5.82 | 0.04 | 0.69 | 5.78 | 5.84 | 5.76 | 2128 |
| 1732899300 | 5.78 | -0.04 | -0.69 | 5.8 | 5.8 | 5.74 | 3534 |
| 1732812900 | 5.82 | 0.08 | 1.39 | 5.84 | 5.84 | 5.74 | 4190 |
| 1732726500 | 5.74 | -0.1 | -1.71 | 5.74 | 5.82 | 5.74 | 12353 |
| 1732640100 | 5.84 | 0.04 | 0.69 | 5.76 | 5.84 | 5.74 | 431 |
| 1732553700 | 5.8 | 0 | 0.00 | 5.86 | 5.86 | 5.8 | 3836 |
| 1732294500 | 5.8 | -0.02 | -0.34 | 5.88 | 5.88 | 5.8 | 6055 |
| 1732208100 | 5.82 | -0.04 | -0.68 | 5.86 | 5.88 | 5.8 | 14262 |
| 1732121700 | 5.86 | 0 | 0.00 | 5.92 | 5.92 | 5.8 | 3060 |
| 1732035300 | 5.86 | -0.04 | -0.68 | 5.84 | 5.9 | 5.8 | 2625 |
| 1731948900 | 5.9 | 0 | 0.00 | 5.92 | 5.92 | 5.8 | 3320 |
| 1731689700 | 5.9 | -0.02 | -0.34 | 5.92 | 5.96 | 5.88 | 23689 |
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
