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 | 0.379 | 8.46359982135 | 4.478 | 4.87 | 4.366 | 7884876 | 4.55482326 | DE |
| 4 | 0.007 | 0.144329896907 | 4.85 | 5.044 | 4.366 | 5972818 | 4.71016276 | DE |
| 12 | -0.475 | -8.90847711928 | 5.332 | 5.96 | 4.366 | 5551248 | 5.05886077 | DE |
| 26 | -1.229 | -20.1938876109 | 6.086 | 6.518 | 4.366 | 4525667 | 5.49222627 | DE |
| 52 | -2.335 | -32.4666295884 | 7.192 | 7.214 | 4.366 | 4721725 | 5.73210312 | DE |
| 156 | -8.188 | -62.7673438099 | 13.045 | 13.2 | 4.366 | 3896521 | 6.9586825 | DE |
| 260 | -10.643 | -68.664516129 | 15.5 | 19.405 | 4.366 | 3348053 | 9.4143603 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 4.695 | 0.02 | 0.47 | 4.683 | 4.766 | 4.674 | 6579911 |
| 1739465700 | 4.673 | 0.09 | 2.05 | 4.65 | 4.752 | 4.642 | 8500669 |
| 1739379300 | 4.579 | 0.18 | 4.16 | 4.43 | 4.665 | 4.424 | 10291409 |
| 1739292900 | 4.396 | -0.01 | -0.16 | 4.438 | 4.453 | 4.366 | 6037789 |
| 1739206500 | 4.4029999 | -0.1 | -2.16 | 4.478 | 4.517 | 4.375 | 8014603 |
| 1738947300 | 4.5 | -0.2 | -4.15 | 4.683 | 4.706 | 4.487 | 10081097 |
| 1738860900 | 4.695 | 0.06 | 1.19 | 4.6449999 | 4.695 | 4.591 | 5748422 |
| 1738774500 | 4.64 | -0.14 | -2.87 | 4.7699999 | 4.8 | 4.588 | 8249106 |
| 1738688100 | 4.777 | -0 | -0.06 | 4.795 | 4.816 | 4.734 | 2952983 |
| 1738601700 | 4.78 | -0.16 | -3.20 | 4.776 | 4.796 | 4.678 | 6818198 |
| 1738342500 | 4.938 | 0.01 | 0.30 | 4.9 | 5.0199999 | 4.9 | 5834136 |
| 1738256100 | 4.923 | -0.02 | -0.44 | 4.97 | 4.97 | 4.849 | 6577193 |
| 1738169700 | 4.945 | -0.04 | -0.76 | 5 | 5.026 | 4.9 | 3378065 |
| 1738083300 | 4.983 | 0.09 | 1.84 | 4.87 | 5.0439999 | 4.87 | 5598407 |
| 1737996900 | 4.893 | 0.02 | 0.39 | 4.89 | 4.964 | 4.839 | 3587755 |
| 1737737700 | 4.874 | 0.04 | 0.79 | 4.897 | 4.965 | 4.858 | 3902061 |
| 1737651300 | 4.836 | 0.02 | 0.33 | 4.8 | 4.844 | 4.726 | 3536702 |
| 1737564900 | 4.82 | -0.09 | -1.89 | 4.888 | 4.978 | 4.801 | 4670040 |
| 1737478500 | 4.913 | 0.04 | 0.80 | 4.845 | 4.917 | 4.743 | 4306274 |
| 1737392100 | 4.874 | 0.03 | 0.70 | 4.85 | 4.891 | 4.812 | 3488766 |
| 1737132900 | 4.84 | 0.09 | 1.85 | 4.726 | 4.874 | 4.7 | 8038038 |
| 1737046500 | 4.752 | 0.13 | 2.79 | 4.676 | 4.775 | 4.633 | 8856893 |
| 1736960100 | 4.623 | -0.09 | -1.81 | 4.676 | 4.752 | 4.5119999 | 14372649 |
| 1736873700 | 4.708 | -0.34 | -6.77 | 4.95 | 4.975 | 4.66 | 24123068 |
| 1736787300 | 5.05 | -0.19 | -3.55 | 5.22 | 5.234 | 5.0359999 | 8058243 |
| 1736528100 | 5.236 | -0.09 | -1.69 | 5.304 | 5.344 | 5.234 | 3824274 |
| 1736441700 | 5.3259999 | 0.01 | 0.19 | 5.3099999 | 5.362 | 5.288 | 2178048 |
| 1736355300 | 5.316 | -0.12 | -2.24 | 5.402 | 5.442 | 5.15 | 5655649 |
| 1736268900 | 5.438 | -0.06 | -1.02 | 5.488 | 5.524 | 5.414 | 2808013 |
| 1736182500 | 5.494 | 0.12 | 2.19 | 5.418 | 5.5 | 5.378 | 3004546 |
| 1735923300 | 5.376 | -0.02 | -0.41 | 5.39 | 5.436 | 5.37 | 2078183 |
| 1735836900 | 5.398 | 0.04 | 0.78 | 5.398 | 5.402 | 5.314 | 1846395 |
| 1735577700 | 5.356 | 0 | 0.04 | 5.324 | 5.398 | 5.3179999 | 1836648 |
| 1735318500 | 5.354 | 0.07 | 1.40 | 5.3019999 | 5.396 | 5.296 | 2220373 |
| 1734972900 | 5.28 | 0.01 | 0.27 | 5.266 | 5.284 | 5.212 | 2777528 |
| 1734713700 | 5.266 | -0.13 | -2.48 | 5.28 | 5.3099999 | 5.226 | 9976060 |
| 1734627300 | 5.4 | -0.17 | -3.12 | 5.448 | 5.54 | 5.348 | 7793029 |
| 1734540900 | 5.574 | -0.01 | -0.25 | 5.6 | 5.614 | 5.506 | 3047959 |
| 1734454500 | 5.588 | -0.15 | -2.65 | 5.716 | 5.764 | 5.584 | 4675269 |
| 1734368100 | 5.74 | 0.01 | 0.14 | 5.71 | 5.7539999 | 5.682 | 2202329 |
| 1734108900 | 5.732 | -0.05 | -0.86 | 5.772 | 5.82 | 5.728 | 2613320 |
| 1734022500 | 5.782 | -0.01 | -0.24 | 5.806 | 5.852 | 5.7539999 | 2252359 |
| 1733936100 | 5.796 | -0.01 | -0.21 | 5.7859999 | 5.816 | 5.758 | 2147722 |
| 1733849700 | 5.808 | 0.01 | 0.21 | 5.76 | 5.84 | 5.7 | 1533007 |
| 1733763300 | 5.796 | -0.02 | -0.41 | 5.856 | 5.89 | 5.772 | 2038750 |
| 1733504100 | 5.82 | 0.03 | 0.52 | 5.79 | 5.84 | 5.7619999 | 2730777 |
| 1733417700 | 5.79 | 0.11 | 1.86 | 5.7 | 5.804 | 5.672 | 4463278 |
| 1733331300 | 5.684 | -0 | -0.07 | 5.7 | 5.764 | 5.678 | 3515032 |
| 1733244900 | 5.688 | -0.22 | -3.66 | 5.92 | 5.96 | 5.664 | 7574838 |
| 1733158500 | 5.904 | 0.3 | 5.39 | 5.538 | 5.912 | 5.538 | 9665799 |
| 1732899300 | 5.602 | -0.02 | -0.39 | 5.6 | 5.636 | 5.5599999 | 2670945 |
| 1732812900 | 5.624 | 0.24 | 4.38 | 5.482 | 5.648 | 5.482 | 6978548 |
| 1732726500 | 5.388 | -0.06 | -1.17 | 5.41 | 5.414 | 5.344 | 2839181 |
| 1732640100 | 5.452 | 0.02 | 0.41 | 5.36 | 5.486 | 5.332 | 3257140 |
| 1732553700 | 5.43 | 0.14 | 2.61 | 5.332 | 5.43 | 5.28 | 12629960 |
| 1732294500 | 5.292 | -0.02 | -0.30 | 5.33 | 5.346 | 5.256 | 4100278 |
| 1732208100 | 5.308 | -0.18 | -3.24 | 5.456 | 5.456 | 5.252 | 5781751 |
| 1732121700 | 5.486 | 0.13 | 2.35 | 5.412 | 5.486 | 5.398 | 3488592 |
| 1732035300 | 5.36 | -0.11 | -2.05 | 5.464 | 5.498 | 5.23 | 5875598 |
| 1731948900 | 5.472 | 0.04 | 0.74 | 5.444 | 5.482 | 5.342 | 3700473 |
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
