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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 4.581 | -0.11 | -2.40 | 4.658 | 4.687 | 4.581 | 3605 |
| 1739984100 | 4.6935 | -0.11 | -2.22 | 4.8025 | 4.8575 | 4.6935 | 30971 |
| 1739897700 | 4.8 | 0.06 | 1.27 | 4.65 | 4.8 | 4.646 | 17590 |
| 1739811300 | 4.74 | 0.03 | 0.72 | 4.6935 | 4.75 | 4.6705 | 6177 |
| 1739552100 | 4.706 | 0.35 | 8.03 | 4.5025 | 4.706 | 4.486 | 42360 |
| 1739465700 | 4.356 | -0.12 | -2.72 | 4.38 | 4.43 | 4.356 | 5921 |
| 1739379300 | 4.478 | -0.1 | -2.28 | 4.4185 | 4.5 | 4.38 | 12930 |
| 1739292900 | 4.5824999 | 0.12 | 2.75 | 4.495 | 4.584 | 4.495 | 20130 |
| 1739206500 | 4.46 | -0.06 | -1.33 | 4.46 | 4.58 | 4.4325 | 12880 |
| 1738947300 | 4.5199999 | 0 | 0.06 | 4.6 | 4.6 | 4.519 | 14876 |
| 1738860900 | 4.5175 | 0.14 | 3.28 | 4.316 | 4.55 | 4.2699999 | 9775 |
| 1738774500 | 4.374 | 0.04 | 0.90 | 4.4535 | 4.5 | 4.34 | 28787 |
| 1738688100 | 4.335 | -0.04 | -0.91 | 4.23 | 4.3465 | 4.17 | 11350 |
| 1738601700 | 4.375 | 0.16 | 3.67 | 4.1304999 | 4.375 | 4.1304999 | 17382 |
| 1738342500 | 4.22 | -0.03 | -0.71 | 4.213 | 4.22 | 4.0599999 | 16380 |
| 1738256100 | 4.25 | 0.1 | 2.41 | 4.1505 | 4.25 | 4.15 | 25064 |
| 1738169700 | 4.15 | 0.2 | 5.14 | 4.0045 | 4.15 | 3.9775 | 37535 |
| 1738083300 | 3.947 | 0.22 | 5.90 | 3.7875 | 3.947 | 3.7735 | 51671 |
| 1737996900 | 3.727 | -0.2 | -5.17 | 3.8375 | 3.8615 | 3.727 | 45844 |
| 1737737700 | 3.93 | -0.16 | -3.91 | 3.997 | 3.997 | 3.9 | 34315 |
| 1737651300 | 4.09 | -0 | -0.05 | 4.034 | 4.09 | 3.9735 | 17570 |
| 1737564900 | 4.092 | 0 | 0.00 | 4.092 | 4.092 | 4.092 | 0 |
| 1737478500 | 4.092 | 0.2 | 5.25 | 3.977 | 4.1 | 3.977 | 40388 |
| 1737392100 | 3.888 | -0 | -0.05 | 3.9485 | 3.9485 | 3.888 | 8188 |
| 1737132900 | 3.89 | -0.03 | -0.77 | 3.915 | 3.915 | 3.826 | 11554 |
| 1737046500 | 3.92 | -0.11 | -2.73 | 3.958 | 3.965 | 3.91 | 8259 |
| 1736960100 | 4.03 | 0.03 | 0.75 | 3.98 | 4.0695 | 3.956 | 6940 |
| 1736873700 | 4 | 0.06 | 1.52 | 3.9905 | 4.0865 | 3.98 | 31511 |
| 1736787300 | 3.94 | 0.15 | 4.01 | 3.889 | 3.96 | 3.8785 | 24993 |
| 1736528100 | 3.788 | -0 | -0.12 | 3.823 | 3.8625 | 3.78 | 25888 |
| 1736441700 | 3.7925 | -0.1 | -2.51 | 3.855 | 3.855 | 3.7655 | 16009 |
| 1736355300 | 3.89 | -0.05 | -1.17 | 3.9025 | 3.97 | 3.86 | 29456 |
| 1736268900 | 3.936 | 0.04 | 1.05 | 3.8 | 3.936 | 3.7955 | 13486 |
| 1736182500 | 3.895 | 0.1 | 2.62 | 3.7815 | 3.93 | 3.7815 | 9009 |
| 1735923300 | 3.7955 | -0.24 | -6.05 | 3.99 | 3.9905 | 3.788 | 20021 |
| 1735836900 | 4.04 | 0.03 | 0.77 | 4.07 | 4.08 | 3.9895 | 14493 |
| 1735577700 | 4.009 | 0.16 | 4.13 | 3.9995 | 4.09 | 3.9535 | 17860 |
| 1735318500 | 3.85 | -0.02 | -0.52 | 3.98 | 3.98 | 3.843 | 5282 |
| 1734972900 | 3.87 | 0.09 | 2.31 | 3.86 | 3.87 | 3.86 | 600 |
| 1734713700 | 3.7825 | -0 | -0.05 | 3.8345 | 3.84 | 3.7155 | 9935 |
| 1734627300 | 3.7845 | -0.2 | -4.97 | 3.8305 | 3.85 | 3.761 | 14543 |
| 1734540900 | 3.9825 | 0.09 | 2.38 | 3.918 | 4.0305 | 3.918 | 2603 |
| 1734454500 | 3.89 | -0.13 | -3.23 | 3.9885 | 4.0065 | 3.89 | 15884 |
| 1734368100 | 4.0199999 | -0.01 | -0.25 | 4.0035 | 4.11 | 4.0035 | 13451 |
| 1734108900 | 4.03 | -0.07 | -1.76 | 4.1195 | 4.1195 | 4.03 | 9578 |
| 1734022500 | 4.102 | -0.12 | -2.83 | 4.164 | 4.2154999 | 4.102 | 10382 |
| 1733936100 | 4.2215 | 0.08 | 1.89 | 4.19 | 4.25 | 4.17 | 7266 |
| 1733849700 | 4.143 | 0.04 | 1.05 | 4.0599999 | 4.143 | 4.043 | 11510 |
| 1733763300 | 4.1 | 0.04 | 0.99 | 4.15 | 4.17 | 4.1 | 22359 |
| 1733504100 | 4.0599999 | 0.03 | 0.73 | 4.069 | 4.1005 | 4.0199999 | 18809 |
| 1733417700 | 4.0305 | 0.18 | 4.65 | 3.969 | 4.041 | 3.969 | 14542 |
| 1733331300 | 3.8515 | -0.14 | -3.47 | 3.963 | 3.964 | 3.8355 | 20201 |
| 1733244900 | 3.99 | -0.02 | -0.39 | 4.0235 | 4.05 | 3.99 | 4235 |
| 1733158500 | 4.0054999 | 0.02 | 0.39 | 3.9 | 4.0054999 | 3.8875 | 41464 |
| 1732899300 | 3.99 | 0.01 | 0.23 | 3.9795 | 3.99 | 3.868 | 6059 |
| 1732812900 | 3.981 | 0.02 | 0.53 | 3.928 | 4.0035 | 3.908 | 9120 |
| 1732726500 | 3.96 | -0.14 | -3.39 | 4.041 | 4.089 | 3.9595 | 22595 |
| 1732640100 | 4.099 | 0.09 | 2.22 | 4.071 | 4.19 | 4.071 | 34003 |
| 1732553700 | 4.01 | -0.28 | -6.48 | 4.162 | 4.163 | 4.01 | 43245 |
| 1732294500 | 4.288 | -0.02 | -0.55 | 4.272 | 4.32 | 4.24 | 19393 |
| 1732208100 | 4.3115 | 0.01 | 0.15 | 4.34 | 4.37 | 4.26 | 9508 |
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
