Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 4.11622276029 | 4.13 | 4.45 | 4.04 | 18632 | 4.28139858 | DE |
| 4 | 0.31 | 7.7694235589 | 3.99 | 4.45 | 3.55 | 9119 | 4.07071587 | DE |
| 12 | -0.01 | -0.232018561485 | 4.31 | 4.5 | 3.55 | 6363 | 4.09243177 | DE |
| 26 | 0.34 | 8.58585858586 | 3.96 | 4.6 | 3.55 | 7020 | 4.17573475 | DE |
| 52 | 1 | 30.303030303 | 3.3 | 4.6 | 2.96 | 10259 | 3.7704491 | DE |
| 156 | 0.7 | 19.4444444444 | 3.6 | 4.6 | 2.15 | 10450 | 3.25987477 | DE |
| 260 | 0.6 | 16.2162162162 | 3.7 | 4.6 | 2.15 | 14770 | 3.51530725 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 4.3 | 0.06 | 1.42 | 4.04 | 4.3 | 4.04 | 11372 |
| 1739465700 | 4.24 | -0.01 | -0.24 | 4.11 | 4.24 | 4.08 | 160 |
| 1739379300 | 4.25 | -0.01 | -0.23 | 4.16 | 4.29 | 4.16 | 477 |
| 1739292900 | 4.26 | -0.04 | -0.93 | 4.22 | 4.3 | 4.2 | 4331 |
| 1739206500 | 4.3 | 0.1 | 2.38 | 4.34 | 4.34 | 4.29 | 72929 |
| 1738947300 | 4.2 | 0.07 | 1.69 | 4.13 | 4.45 | 4.13 | 15262 |
| 1738860900 | 4.13 | 0.07 | 1.72 | 4.12 | 4.13 | 4.0599999 | 4606 |
| 1738774500 | 4.0599999 | 0.22 | 5.73 | 3.87 | 4.2 | 3.85 | 8996 |
| 1738688100 | 3.84 | 0.06 | 1.59 | 3.89 | 3.89 | 3.84 | 1455 |
| 1738601700 | 3.78 | -0.14 | -3.57 | 3.81 | 3.81 | 3.78 | 841 |
| 1738342500 | 3.92 | 0.02 | 0.51 | 3.82 | 3.92 | 3.8 | 991 |
| 1738256100 | 3.9 | 0.09 | 2.36 | 3.95 | 3.95 | 3.86 | 1081 |
| 1738169700 | 3.81 | 0.12 | 3.25 | 3.65 | 3.99 | 3.65 | 6569 |
| 1738083300 | 3.69 | 0 | 0.00 | 3.62 | 3.74 | 3.55 | 34086 |
| 1737996900 | 3.69 | -0.14 | -3.66 | 3.88 | 3.88 | 3.67 | 3533 |
| 1737737700 | 3.83 | -0.01 | -0.26 | 3.79 | 3.9 | 3.73 | 6727 |
| 1737651300 | 3.84 | -0.06 | -1.54 | 3.76 | 3.84 | 3.76 | 1154 |
| 1737564900 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737478500 | 3.9 | -0.09 | -2.26 | 3.98 | 3.98 | 3.88 | 2574 |
| 1737392100 | 3.99 | -0.01 | -0.25 | 3.99 | 3.99 | 3.99 | 50 |
| 1737132900 | 4 | 0.01 | 0.25 | 3.99 | 4.14 | 3.99 | 7435 |
| 1737046500 | 3.99 | -0.01 | -0.25 | 4.05 | 4.26 | 3.99 | 10744 |
| 1736960100 | 4 | -0.08 | -1.96 | 3.95 | 4.1 | 3.95 | 2308 |
| 1736873700 | 4.08 | 0.02 | 0.49 | 3.99 | 4.08 | 3.94 | 1076 |
| 1736787300 | 4.0599999 | -0.04 | -0.98 | 4 | 4.0599999 | 3.96 | 2217 |
| 1736528100 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 5546 |
| 1736441700 | 4.2 | -0.07 | -1.64 | 4.32 | 4.32 | 4.2 | 784 |
| 1736355300 | 4.2699999 | 0.05 | 1.18 | 4.17 | 4.38 | 4.17 | 5659 |
| 1736268900 | 4.22 | -0.02 | -0.47 | 4.2 | 4.48 | 4.2 | 12669 |
| 1736182500 | 4.24 | 0.06 | 1.44 | 4.4 | 4.4 | 4.24 | 4543 |
| 1735923300 | 4.18 | -0.06 | -1.42 | 4.29 | 4.3 | 4.18 | 570 |
| 1735836900 | 4.24 | -0.06 | -1.40 | 4.15 | 4.5 | 4.13 | 8516 |
| 1735577700 | 4.3 | 0.12 | 2.87 | 4.18 | 4.3 | 4.11 | 4591 |
| 1735318500 | 4.18 | 0.13 | 3.21 | 4.03 | 4.34 | 3.98 | 13902 |
| 1734972900 | 4.05 | 0.06 | 1.50 | 3.95 | 4.05 | 3.95 | 618 |
| 1734713700 | 3.99 | -0.09 | -2.21 | 4.09 | 4.15 | 3.96 | 611 |
| 1734627300 | 4.08 | 0.03 | 0.74 | 4.19 | 4.19 | 3.99 | 7386 |
| 1734540900 | 4.05 | -0.01 | -0.25 | 4.16 | 4.16 | 4.05 | 808 |
| 1734454500 | 4.0599999 | -0.1 | -2.40 | 4.11 | 4.18 | 4.0599999 | 5245 |
| 1734368100 | 4.16 | 0.14 | 3.48 | 3.98 | 4.16 | 3.98 | 4523 |
| 1734108900 | 4.0199999 | -0.03 | -0.74 | 4.13 | 4.15 | 4.01 | 1885 |
| 1734022500 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.16 | 3.92 | 9293 |
| 1733936100 | 4.08 | 0.02 | 0.49 | 4.04 | 4.18 | 4 | 9106 |
| 1733849700 | 4.0599999 | 0.02 | 0.50 | 4.0199999 | 4.25 | 4.0199999 | 7062 |
| 1733763300 | 4.04 | 0.07 | 1.76 | 4.1 | 4.15 | 4 | 5933 |
| 1733504100 | 3.97 | -0.05 | -1.24 | 3.96 | 4.08 | 3.96 | 1099 |
| 1733417700 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.09 | 4.01 | 3116 |
| 1733331300 | 4.07 | 0.03 | 0.74 | 4.04 | 4.25 | 3.88 | 12319 |
| 1733244900 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 3.97 | 1765 |
| 1733158500 | 4.04 | -0.04 | -0.98 | 4.08 | 4.08 | 4 | 2333 |
| 1732899300 | 4.08 | 0 | 0.00 | 4.11 | 4.11 | 4.0599999 | 3770 |
| 1732812900 | 4.08 | -0.09 | -2.16 | 4.2 | 4.33 | 4.0599999 | 14426 |
| 1732726500 | 4.17 | 0 | 0.00 | 4.18 | 4.19 | 4.17 | 3030 |
| 1732640100 | 4.17 | -0.04 | -0.95 | 4.3099999 | 4.3099999 | 4.16 | 1085 |
| 1732553700 | 4.21 | -0.11 | -2.55 | 4.2699999 | 4.2699999 | 4.2 | 1128 |
| 1732294500 | 4.32 | -0.04 | -0.92 | 4.3099999 | 4.32 | 4.22 | 687 |
| 1732208100 | 4.36 | 0.27 | 6.60 | 4.08 | 4.48 | 4.07 | 15120 |
| 1732121700 | 4.09 | 0.03 | 0.74 | 3.99 | 4.17 | 3.99 | 3484 |
| 1732035300 | 4.0599999 | -0.1 | -2.40 | 4.16 | 4.16 | 4.04 | 3930 |
| 1731948900 | 4.16 | 0.02 | 0.48 | 3.98 | 4.2 | 3.93 | 7917 |
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
