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 | -0.05 | -1.13636363636 | 4.4 | 4.47 | 4.27 | 2221 | 4.36800612 | DE |
| 4 | 0.02 | 0.461893764434 | 4.33 | 4.54 | 4.27 | 1761 | 4.39435269 | DE |
| 12 | 0.05 | 1.16279069767 | 4.3 | 4.77 | 4.27 | 7847 | 4.56183273 | DE |
| 26 | -0.57 | -11.5853658537 | 4.92 | 4.92 | 4.07 | 5988 | 4.52458965 | DE |
| 52 | -0.49 | -10.1239669421 | 4.84 | 5.68 | 4.07 | 5475 | 4.77047137 | DE |
| 156 | 0.94 | 27.5659824047 | 3.41 | 6.16 | 3.39 | 9930 | 4.57212449 | DE |
| 260 | 1.27 | 41.2337662338 | 3.08 | 6.16 | 1.96 | 14005 | 3.57596509 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 4.2699999 | -0.09 | -2.06 | 4.43 | 4.43 | 4.2699999 | 1030 |
| 1734627300 | 4.36 | 0 | 0.00 | 4.44 | 4.44 | 4.36 | 2294 |
| 1734540900 | 4.36 | -0.04 | -0.91 | 4.47 | 4.47 | 4.36 | 2590 |
| 1734454500 | 4.4 | 0.02 | 0.46 | 4.44 | 4.47 | 4.4 | 3890 |
| 1734368100 | 4.38 | -0.09 | -2.01 | 4.4 | 4.4 | 4.37 | 1300 |
| 1734108900 | 4.47 | 0.07 | 1.59 | 4.48 | 4.48 | 4.3 | 1140 |
| 1734022500 | 4.4 | -0.06 | -1.35 | 4.54 | 4.54 | 4.36 | 1845 |
| 1733936100 | 4.46 | 0.09 | 2.06 | 4.46 | 4.46 | 4.46 | 25 |
| 1733849700 | 4.37 | 0.02 | 0.46 | 4.44 | 4.44 | 4.37 | 130 |
| 1733763300 | 4.35 | -0.09 | -2.03 | 4.5199999 | 4.5199999 | 4.35 | 1120 |
| 1733504100 | 4.44 | -0.03 | -0.67 | 4.53 | 4.53 | 4.44 | 1530 |
| 1733417700 | 4.47 | 0.07 | 1.59 | 4.48 | 4.49 | 4.47 | 1030 |
| 1733331300 | 4.4 | -0.09 | -2.00 | 4.49 | 4.49 | 4.4 | 119 |
| 1733244900 | 4.49 | 0.09 | 2.05 | 4.45 | 4.49 | 4.45 | 390 |
| 1733158500 | 4.4 | 0 | 0.00 | 4.41 | 4.41 | 4.35 | 4703 |
| 1732899300 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 3286 |
| 1732812900 | 4.42 | 0.08 | 1.84 | 4.42 | 4.42 | 4.42 | 1714 |
| 1732726500 | 4.34 | -0.07 | -1.59 | 4.34 | 4.34 | 4.34 | 14 |
| 1732640100 | 4.41 | 0.11 | 2.56 | 4.3 | 4.41 | 4.3 | 5815 |
| 1732553700 | 4.3 | -0.1 | -2.27 | 4.33 | 4.33 | 4.3 | 1250 |
| 1732294500 | 4.4 | -0.01 | -0.23 | 4.4 | 4.41 | 4.4 | 2644 |
| 1732208100 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 356 |
| 1732121700 | 4.41 | 0.03 | 0.68 | 4.4 | 4.6 | 4.4 | 6689 |
| 1732035300 | 4.38 | -0.1 | -2.23 | 4.38 | 4.38 | 4.38 | 300 |
| 1731948900 | 4.48 | -0.04 | -0.88 | 4.48 | 4.48 | 4.48 | 300 |
| 1731689700 | 4.5199999 | -0.03 | -0.66 | 4.57 | 4.58 | 4.43 | 7148 |
| 1731603300 | 4.55 | 0.16 | 3.64 | 4.43 | 4.55 | 4.36 | 3992 |
| 1731516900 | 4.39 | -0.08 | -1.79 | 4.55 | 4.55 | 4.38 | 5470 |
| 1731430500 | 4.47 | 0.09 | 2.05 | 4.39 | 4.47 | 4.39 | 663 |
| 1731344100 | 4.38 | -0.06 | -1.35 | 4.38 | 4.44 | 4.37 | 3620 |
| 1731084900 | 4.44 | -0.1 | -2.20 | 4.53 | 4.54 | 4.44 | 1551 |
| 1730998500 | 4.54 | 0.09 | 2.02 | 4.54 | 4.54 | 4.54 | 131 |
| 1730912100 | 4.45 | -0.24 | -5.12 | 4.44 | 4.5199999 | 4.36 | 8376 |
| 1730825700 | 4.69 | 0.22 | 4.92 | 4.48 | 4.69 | 4.48 | 54650 |
| 1730739300 | 4.47 | 0.07 | 1.59 | 4.47 | 4.69 | 4.4 | 54580 |
| 1730480100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730393700 | 4.4 | -0.05 | -1.12 | 4.4 | 4.4 | 4.4 | 179 |
| 1730307300 | 4.45 | 0.01 | 0.23 | 4.4 | 4.48 | 4.4 | 191 |
| 1730220900 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730134500 | 4.44 | -0.04 | -0.89 | 4.44 | 4.44 | 4.44 | 175 |
| 1729871700 | 4.48 | 0.05 | 1.13 | 4.35 | 4.48 | 4.34 | 520 |
| 1729785300 | 4.43 | -0.02 | -0.45 | 4.4 | 4.44 | 4.35 | 2914 |
| 1729698900 | 4.45 | -0.06 | -1.33 | 4.5 | 4.55 | 4.45 | 5424 |
| 1729612500 | 4.51 | 0.09 | 2.04 | 4.47 | 4.51 | 4.41 | 2457 |
| 1729526100 | 4.42 | -0.02 | -0.45 | 4.41 | 4.53 | 4.36 | 7186 |
| 1729266900 | 4.44 | -0.05 | -1.11 | 4.44 | 4.57 | 4.43 | 2275 |
| 1729180500 | 4.49 | -0.07 | -1.54 | 4.59 | 4.59 | 4.48 | 2929 |
| 1729094100 | 4.5599999 | 0.06 | 1.33 | 4.57 | 4.57 | 4.5599999 | 275 |
| 1729007700 | 4.5 | -0.14 | -3.02 | 4.54 | 4.5599999 | 4.4 | 5028 |
| 1728921300 | 4.64 | 0.06 | 1.31 | 4.67 | 4.67 | 4.64 | 70 |
| 1728662100 | 4.58 | -0.04 | -0.87 | 4.71 | 4.71 | 4.5199999 | 107805 |
| 1728575700 | 4.62 | -0.1 | -2.12 | 4.62 | 4.72 | 4.62 | 5601 |
| 1728489300 | 4.72 | 0.08 | 1.72 | 4.72 | 4.72 | 4.72 | 151 |
| 1728402900 | 4.64 | -0.08 | -1.69 | 4.7699999 | 4.7699999 | 4.64 | 105648 |
| 1728316500 | 4.72 | 0.07 | 1.51 | 4.75 | 4.75 | 4.62 | 375 |
| 1728057300 | 4.65 | 0.09 | 1.97 | 4.65 | 4.65 | 4.65 | 125 |
| 1727970900 | 4.5599999 | -0.09 | -1.94 | 4.64 | 4.74 | 4.5599999 | 1559 |
| 1727884500 | 4.65 | 0.02 | 0.43 | 4.65 | 4.73 | 4.65 | 5874 |
| 1727798100 | 4.63 | 0.05 | 1.09 | 4.65 | 4.65 | 4.55 | 5581 |
| 1727711700 | 4.58 | 0.27 | 6.26 | 4.3 | 4.64 | 4.3 | 7098 |
| 1727452500 | 4.3099999 | -0.1 | -2.27 | 4.39 | 4.39 | 4.3099999 | 4835 |
| 1727366100 | 4.41 | -0.01 | -0.23 | 4.36 | 4.42 | 4.21 | 30681 |
| 1727279700 | 4.42 | -0.1 | -2.21 | 4.42 | 4.48 | 4.42 | 1345 |
| 1727193300 | 4.5199999 | 0.02 | 0.44 | 4.45 | 4.5199999 | 4.45 | 270 |
| 1727106900 | 4.5 | 0 | 0.00 | 4.59 | 4.59 | 4.5 | 16050 |
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
