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 | 0.04 | 0.904977375566 | 4.42 | 4.7 | 4.29 | 3073 | 4.38820243 | DE |
| 4 | 0.35 | 8.51581508516 | 4.11 | 4.7 | 3.8 | 3924 | 4.23989059 | DE |
| 12 | 0.64 | 16.7539267016 | 3.82 | 4.7 | 3.78 | 7796 | 4.23807633 | DE |
| 26 | 0.03 | 0.677200902935 | 4.43 | 4.7 | 3.55 | 6901 | 4.15567786 | DE |
| 52 | 1.33 | 42.4920127796 | 3.13 | 4.7 | 3.06 | 9360 | 3.93791737 | DE |
| 156 | 1.11 | 33.1343283582 | 3.35 | 4.7 | 2.15 | 9834 | 3.26220921 | DE |
| 260 | 0.76 | 20.5405405405 | 3.7 | 4.7 | 2.15 | 14423 | 3.5310869 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 4.46 | 0.06 | 1.36 | 4.48 | 4.7 | 4.46 | 4026 |
| 1745510100 | 4.4 | 0.02 | 0.46 | 4.49 | 4.49 | 4.39 | 782 |
| 1745423700 | 4.38 | -0.03 | -0.68 | 4.41 | 4.7 | 4.34 | 6437 |
| 1745337300 | 4.41 | -0.01 | -0.23 | 4.42 | 4.42 | 4.29 | 1999 |
| 1744905300 | 4.42 | 0.01 | 0.23 | 4.58 | 4.58 | 4.35 | 5443 |
| 1744818900 | 4.41 | 0.02 | 0.46 | 4.41 | 4.41 | 4.37 | 1416 |
| 1744732500 | 4.39 | 0.09 | 2.09 | 4.4 | 4.4 | 4.32 | 2060 |
| 1744646100 | 4.3 | 0.35 | 8.86 | 4.3 | 4.37 | 4.26 | 5669 |
| 1744386900 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1744300500 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1744214100 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1744127700 | 3.95 | 0 | 0.00 | 3.85 | 3.97 | 3.8 | 13852 |
| 1744041300 | 3.95 | -0.18 | -4.36 | 3.93 | 3.97 | 3.84 | 1221 |
| 1743782100 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1743695700 | 4.13 | -0.1 | -2.36 | 4.15 | 4.15 | 3.95 | 1816 |
| 1743609300 | 4.23 | 0.05 | 1.20 | 4.1 | 4.23 | 4.1 | 193 |
| 1743522900 | 4.18 | -0.03 | -0.71 | 4.2 | 4.35 | 4.18 | 1187 |
| 1743436500 | 4.21 | -0.14 | -3.22 | 4.21 | 4.21 | 4.21 | 86 |
| 1743180900 | 4.35 | 0.15 | 3.57 | 4.11 | 4.39 | 4.11 | 12772 |
| 1743094500 | 4.2 | -0.05 | -1.18 | 4.15 | 4.22 | 4.15 | 3977 |
| 1743008100 | 4.25 | -0.1 | -2.30 | 4.35 | 4.36 | 4.25 | 18877 |
| 1742921700 | 4.35 | 0.03 | 0.69 | 4.37 | 4.44 | 4.32 | 7657 |
| 1742835300 | 4.32 | -0.03 | -0.69 | 4.42 | 4.42 | 4.2 | 19219 |
| 1742576100 | 4.35 | 0 | 0.00 | 4.35 | 4.39 | 4.32 | 16501 |
| 1742489700 | 4.35 | 0.25 | 6.10 | 4.26 | 4.45 | 4.22 | 81918 |
| 1742403300 | 4.1 | 0.05 | 1.23 | 4.01 | 4.11 | 3.88 | 6744 |
| 1742316900 | 4.05 | 0 | 0.00 | 3.91 | 4.05 | 3.91 | 2845 |
| 1742230500 | 4.05 | 0.05 | 1.25 | 4.04 | 4.05 | 4 | 10267 |
| 1741971300 | 4 | -0.01 | -0.25 | 3.91 | 4 | 3.9 | 475 |
| 1741884900 | 4.01 | -0.14 | -3.37 | 4.03 | 4.05 | 3.94 | 3356 |
| 1741798500 | 4.15 | 0.14 | 3.49 | 4.0199999 | 4.15 | 4.01 | 910 |
| 1741712100 | 4.01 | -0.16 | -3.84 | 4.01 | 4.01 | 4.01 | 172 |
| 1741625700 | 4.17 | 0.04 | 0.97 | 4.1 | 4.17 | 4.1 | 1975 |
| 1741366500 | 4.13 | 0.04 | 0.98 | 4.07 | 4.15 | 4.07 | 1682 |
| 1741280100 | 4.09 | 0.02 | 0.49 | 4.01 | 4.15 | 4.01 | 6079 |
| 1741193700 | 4.07 | 0.06 | 1.50 | 4.07 | 4.07 | 4.07 | 694 |
| 1741107300 | 4.01 | -0.09 | -2.20 | 4.1 | 4.1 | 4 | 2431 |
| 1741020900 | 4.1 | 0.1 | 2.50 | 3.94 | 4.1 | 3.94 | 5572 |
| 1740761700 | 4 | 0.08 | 2.04 | 3.97 | 4.22 | 3.93 | 9246 |
| 1740675300 | 3.92 | 0 | 0.00 | 3.9 | 3.96 | 3.9 | 4904 |
| 1740588900 | 3.92 | -0.08 | -2.00 | 4.03 | 4.03 | 3.9 | 1303 |
| 1740502500 | 4 | -0.09 | -2.20 | 4.01 | 4.01 | 4 | 482 |
| 1740416100 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1740156900 | 4.09 | 0.08 | 2.00 | 4.09 | 4.09 | 4.09 | 69 |
| 1740070500 | 4.01 | -0.07 | -1.72 | 4.21 | 4.26 | 4.01 | 7171 |
| 1739984100 | 4.08 | -0.04 | -0.97 | 4.07 | 4.16 | 4 | 7041 |
| 1739897700 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1739811300 | 4.12 | -0.18 | -4.19 | 4.14 | 4.17 | 4.1 | 7451 |
| 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 |
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
