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 | 0.134 | 3.05482731107 | 4.3865 | 4.594 | 4.366 | 68773208 | 4.49114826 | DE |
| 4 | 0.3305 | 7.88782816229 | 4.19 | 4.594 | 4.1 | 70659728 | 4.33263028 | DE |
| 12 | 0.9355 | 26.0948396095 | 3.585 | 4.594 | 3.5785 | 64077477 | 4.09033963 | DE |
| 26 | 0.9355 | 26.0948396095 | 3.585 | 4.594 | 3.515 | 66067551 | 3.92865594 | DE |
| 52 | 1.671 | 58.6418669942 | 2.8495 | 4.594 | 2.848 | 75638695 | 3.63961073 | DE |
| 156 | 1.7795 | 64.9215614739 | 2.741 | 4.594 | 1.5842 | 94675452 | 2.57888248 | DE |
| 260 | 1.981 | 78.0074817878 | 2.5395 | 4.594 | 1.3062 | 104911395 | 2.30899951 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740070500 | 4.497 | -0.01 | -0.31 | 4.51 | 4.553 | 4.4845 | 53097866 |
| 1739984100 | 4.511 | -0.03 | -0.73 | 4.5565 | 4.594 | 4.5005 | 86805789 |
| 1739897700 | 4.5439999 | 0.07 | 1.54 | 4.485 | 4.5455 | 4.471 | 84701006 |
| 1739811300 | 4.475 | 0.09 | 1.94 | 4.41 | 4.4825 | 4.41 | 65323805 |
| 1739552100 | 4.39 | 0.01 | 0.26 | 4.3865 | 4.423 | 4.366 | 53937574 |
| 1739465700 | 4.3785 | -0.05 | -1.14 | 4.456 | 4.4625 | 4.368 | 71966101 |
| 1739379300 | 4.429 | 0.01 | 0.16 | 4.4395 | 4.4505 | 4.404 | 82443635 |
| 1739292900 | 4.422 | 0.08 | 1.94 | 4.36 | 4.4245 | 4.3345 | 64017406 |
| 1739206500 | 4.338 | -0.01 | -0.21 | 4.358 | 4.372 | 4.3135 | 69126979 |
| 1738947300 | 4.347 | -0 | -0.05 | 4.3564999 | 4.367 | 4.3175 | 68021208 |
| 1738860900 | 4.349 | 0.13 | 3.14 | 4.248 | 4.35 | 4.237 | 107516613 |
| 1738774500 | 4.2165 | -0.04 | -0.89 | 4.2405 | 4.2605 | 4.197 | 61507601 |
| 1738688100 | 4.2545 | 0.09 | 2.25 | 4.197 | 4.265 | 4.106 | 112912928 |
| 1738601700 | 4.1609999 | -0.03 | -0.78 | 4.102 | 4.1835 | 4.1 | 71545578 |
| 1738342500 | 4.1935 | -0.02 | -0.52 | 4.244 | 4.2595 | 4.189 | 47075525 |
| 1738256100 | 4.2154999 | -0.03 | -0.60 | 4.2539999 | 4.2695 | 4.207 | 64575308 |
| 1738169700 | 4.241 | 0.04 | 1.04 | 4.2095 | 4.248 | 4.1875 | 65710773 |
| 1738083300 | 4.1975 | 0.02 | 0.42 | 4.18 | 4.2165 | 4.159 | 59796394 |
| 1737996900 | 4.18 | -0.01 | -0.23 | 4.165 | 4.2015 | 4.1449999 | 53145451 |
| 1737737700 | 4.1895 | 0.02 | 0.41 | 4.19 | 4.2295 | 4.17 | 69967011 |
| 1737651300 | 4.1725 | 0.08 | 1.83 | 4.1025 | 4.1745 | 4.099 | 48304795 |
| 1737564900 | 4.0975 | -0.07 | -1.61 | 4.1735 | 4.178 | 4.089 | 55341421 |
| 1737478500 | 4.1645 | -0.01 | -0.30 | 4.1675 | 4.1795 | 4.144 | 50833558 |
| 1737392100 | 4.1769999 | 0.03 | 0.82 | 4.16 | 4.1965 | 4.1455 | 74853404 |
| 1737132900 | 4.143 | 0.04 | 1.07 | 4.1055 | 4.1495 | 4.1055 | 69333371 |
| 1737046500 | 4.099 | 0.01 | 0.21 | 4.107 | 4.135 | 4.087 | 71141170 |
| 1736960100 | 4.0904999 | 0.02 | 0.52 | 4.083 | 4.0915 | 4.042 | 82662756 |
| 1736873700 | 4.0695 | 0.11 | 2.67 | 3.9985 | 4.07 | 3.987 | 87460632 |
| 1736787300 | 3.9635 | -0.05 | -1.36 | 4 | 4.023 | 3.952 | 56744596 |
| 1736528100 | 4.018 | 0.03 | 0.76 | 3.992 | 4.0385 | 3.985 | 80143675 |
| 1736441700 | 3.9875 | 0.02 | 0.63 | 3.9435 | 3.991 | 3.923 | 44813209 |
| 1736355300 | 3.9625 | 0.04 | 1.11 | 3.9185 | 3.982 | 3.9025 | 70375789 |
| 1736268900 | 3.919 | -0.01 | -0.24 | 3.906 | 3.926 | 3.841 | 67788195 |
| 1736182500 | 3.9285 | 0.08 | 2.07 | 3.8685 | 3.9315 | 3.837 | 59851649 |
| 1735923300 | 3.849 | -0 | -0.12 | 3.85 | 3.881 | 3.8315 | 47151979 |
| 1735836900 | 3.8535 | -0.01 | -0.13 | 3.887 | 3.902 | 3.7425 | 54561635 |
| 1735577700 | 3.8585 | -0.01 | -0.13 | 3.8635 | 3.8895 | 3.844 | 34463031 |
| 1735318500 | 3.8635 | 0.05 | 1.20 | 3.8135 | 3.869 | 3.803 | 41319581 |
| 1734972900 | 3.8175 | -0.02 | -0.61 | 3.845 | 3.8465 | 3.797 | 32322714 |
| 1734713700 | 3.841 | -0.02 | -0.39 | 3.829 | 3.8465 | 3.7685 | 137207737 |
| 1734627300 | 3.856 | -0.05 | -1.19 | 3.856 | 3.8935 | 3.8365 | 57967149 |
| 1734540900 | 3.9025 | 0.03 | 0.80 | 3.856 | 3.916 | 3.848 | 50578597 |
| 1734454500 | 3.8715 | -0.08 | -1.96 | 3.929 | 3.938 | 3.856 | 57600331 |
| 1734368100 | 3.949 | 0.03 | 0.66 | 3.93 | 3.99 | 3.9275 | 68451301 |
| 1734108900 | 3.923 | 0.03 | 0.71 | 3.909 | 3.928 | 3.9005 | 46557326 |
| 1734022500 | 3.8955 | 0.05 | 1.37 | 3.86 | 3.8955 | 3.853 | 64491230 |
| 1733936100 | 3.843 | 0.01 | 0.38 | 3.816 | 3.855 | 3.816 | 59085843 |
| 1733849700 | 3.8285 | -0.01 | -0.30 | 3.8495 | 3.859 | 3.818 | 45544785 |
| 1733763300 | 3.84 | 0 | 0.08 | 3.85 | 3.872 | 3.8275 | 46643249 |
| 1733504100 | 3.837 | 0.01 | 0.31 | 3.818 | 3.8515 | 3.8135 | 51827085 |
| 1733417700 | 3.825 | 0.09 | 2.30 | 3.738 | 3.827 | 3.7345 | 71855979 |
| 1733331300 | 3.739 | 0.05 | 1.26 | 3.683 | 3.753 | 3.6815 | 49794624 |
| 1733244900 | 3.6925 | 0.06 | 1.69 | 3.649 | 3.706 | 3.642 | 55368583 |
| 1733158500 | 3.631 | 0.01 | 0.19 | 3.597 | 3.6575 | 3.5785 | 58814250 |
| 1732899300 | 3.624 | 0.01 | 0.40 | 3.585 | 3.6325 | 3.585 | 51075420 |
| 1732812900 | 3.6095 | 0.03 | 0.94 | 3.597 | 3.6195 | 3.573 | 34543221 |
| 1732726500 | 3.576 | -0.01 | -0.18 | 3.5595 | 3.5845 | 3.515 | 63715850 |
| 1732640100 | 3.5825 | -0.03 | -0.76 | 3.592 | 3.606 | 3.535 | 63957196 |
| 1732553700 | 3.61 | -0.02 | -0.58 | 3.6575 | 3.6625 | 3.5735 | 103261376 |
| 1732294500 | 3.631 | -0.03 | -0.78 | 3.6865 | 3.71 | 3.554 | 95086474 |
| 1732208100 | 3.6595 | -0.04 | -1.04 | 3.705 | 3.7145 | 3.64 | 69944522 |
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
