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 | -0.164 | -3.31179321486 | 4.952 | 4.952 | 4.58 | 103742 | 4.73711592 | DE |
| 4 | 0.258 | 5.69536423841 | 4.53 | 5 | 4.48 | 118679 | 4.7888359 | DE |
| 12 | 0.222 | 4.86202365309 | 4.566 | 5 | 4.052 | 145374 | 4.50433864 | DE |
| 26 | -0.382 | -7.38878143133 | 5.17 | 6.09 | 4.052 | 163934 | 4.9531197 | DE |
| 52 | -0.317 | -6.20959843291 | 5.105 | 6.09 | 4.052 | 163054 | 5.01027793 | DE |
| 156 | -4.112 | -46.202247191 | 8.9 | 10.15 | 4.034 | 195540 | 6.01526916 | DE |
| 260 | 0.458 | 10.5773672055 | 4.33 | 16.98 | 2.685 | 251513 | 8.32972511 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 4.796 | -0.02 | -0.50 | 4.78 | 4.8019999 | 4.702 | 47427 |
| 1741280100 | 4.82 | 0.06 | 1.22 | 4.78 | 4.85 | 4.726 | 77393 |
| 1741193700 | 4.7619999 | 0.14 | 3.12 | 4.662 | 4.79 | 4.662 | 64796 |
| 1741107300 | 4.618 | -0.16 | -3.43 | 4.798 | 4.798 | 4.58 | 188419 |
| 1741020900 | 4.782 | -0.09 | -1.89 | 4.924 | 4.924 | 4.7619999 | 123170 |
| 1740761700 | 4.874 | -0.07 | -1.42 | 4.952 | 4.952 | 4.87 | 64933 |
| 1740675300 | 4.944 | -0.01 | -0.16 | 4.93 | 4.954 | 4.888 | 108237 |
| 1740588900 | 4.952 | 0.07 | 1.35 | 4.95 | 4.986 | 4.9 | 111361 |
| 1740502500 | 4.886 | -0.01 | -0.16 | 4.952 | 4.952 | 4.86 | 116576 |
| 1740416100 | 4.894 | -0.06 | -1.17 | 4.978 | 5 | 4.852 | 86059 |
| 1740156900 | 4.952 | 0.23 | 4.83 | 4.752 | 4.974 | 4.752 | 235803 |
| 1740070500 | 4.724 | -0.03 | -0.67 | 4.7 | 4.78 | 4.7 | 107846 |
| 1739984100 | 4.756 | -0.07 | -1.45 | 4.894 | 4.894 | 4.722 | 87262 |
| 1739897700 | 4.8259999 | 0.05 | 0.96 | 4.7 | 4.854 | 4.7 | 92131 |
| 1739811300 | 4.78 | 0.03 | 0.55 | 4.798 | 4.812 | 4.726 | 66087 |
| 1739552100 | 4.7539999 | -0.1 | -2.14 | 4.87 | 4.91 | 4.75 | 133592 |
| 1739465700 | 4.858 | 0.19 | 4.03 | 4.712 | 4.89 | 4.704 | 290772 |
| 1739379300 | 4.67 | 0.04 | 0.95 | 4.67 | 4.716 | 4.628 | 134443 |
| 1739292900 | 4.626 | 0.05 | 1.05 | 4.58 | 4.638 | 4.54 | 83391 |
| 1739206500 | 4.578 | 0.04 | 0.88 | 4.48 | 4.606 | 4.48 | 115596 |
| 1738947300 | 4.538 | -0.06 | -1.35 | 4.53 | 4.616 | 4.53 | 85717 |
| 1738860900 | 4.6 | 0.05 | 1.10 | 4.61 | 4.65 | 4.574 | 153097 |
| 1738774500 | 4.55 | -0.05 | -1.00 | 4.63 | 4.63 | 4.5119999 | 58847 |
| 1738688100 | 4.596 | -0.01 | -0.22 | 4.664 | 4.664 | 4.49 | 118501 |
| 1738601700 | 4.606 | -0.14 | -2.91 | 4.612 | 4.646 | 4.538 | 279740 |
| 1738342500 | 4.744 | 0.17 | 3.67 | 4.616 | 4.758 | 4.554 | 328114 |
| 1738256100 | 4.5759999 | 0.14 | 3.06 | 4.498 | 4.64 | 4.454 | 372207 |
| 1738169700 | 4.44 | -0.09 | -1.90 | 4.5 | 4.548 | 4.386 | 115164 |
| 1738083300 | 4.526 | -0.01 | -0.26 | 4.5199999 | 4.596 | 4.5119999 | 118465 |
| 1737996900 | 4.538 | 0.04 | 0.98 | 4.422 | 4.58 | 4.402 | 155698 |
| 1737737700 | 4.494 | 0.06 | 1.44 | 4.494 | 4.594 | 4.474 | 200974 |
| 1737651300 | 4.43 | 0.1 | 2.40 | 4.368 | 4.444 | 4.356 | 155539 |
| 1737564900 | 4.3259999 | 0 | 0.00 | 4.3259999 | 4.3259999 | 4.3259999 | 0 |
| 1737478500 | 4.3259999 | 0.02 | 0.46 | 4.32 | 4.338 | 4.242 | 104357 |
| 1737392100 | 4.306 | 0.08 | 1.94 | 4.242 | 4.306 | 4.18 | 108515 |
| 1737132900 | 4.224 | 0.03 | 0.81 | 4.198 | 4.238 | 4.166 | 106379 |
| 1737046500 | 4.19 | 0.05 | 1.16 | 4.106 | 4.216 | 4.106 | 112320 |
| 1736960100 | 4.142 | 0.09 | 2.22 | 4.1 | 4.164 | 4.056 | 149235 |
| 1736873700 | 4.0519999 | -0.09 | -2.08 | 4.11 | 4.19 | 4.0519999 | 116890 |
| 1736787300 | 4.138 | -0.07 | -1.71 | 4.162 | 4.196 | 4.102 | 123844 |
| 1736528100 | 4.21 | 0.02 | 0.38 | 4.224 | 4.24 | 4.188 | 161913 |
| 1736441700 | 4.194 | 0.04 | 1.06 | 4.186 | 4.21 | 4.082 | 141469 |
| 1736355300 | 4.15 | -0.08 | -1.98 | 4.238 | 4.24 | 4.12 | 250603 |
| 1736268900 | 4.234 | -0.09 | -2.13 | 4.33 | 4.33 | 4.214 | 130740 |
| 1736182500 | 4.3259999 | 0.05 | 1.17 | 4.3259999 | 4.358 | 4.2779999 | 102744 |
| 1735923300 | 4.276 | -0.07 | -1.61 | 4.37 | 4.37 | 4.256 | 136868 |
| 1735836900 | 4.346 | 0.04 | 0.84 | 4.37 | 4.37 | 4.288 | 83243 |
| 1735577700 | 4.3099999 | -0.04 | -0.97 | 4.39 | 4.39 | 4.2859999 | 77788 |
| 1735318500 | 4.352 | 0.04 | 0.88 | 4.26 | 4.378 | 4.26 | 117128 |
| 1734972900 | 4.314 | 0.08 | 1.99 | 4.216 | 4.314 | 4.176 | 139062 |
| 1734713700 | 4.23 | 0.04 | 0.95 | 4.276 | 4.276 | 4.134 | 210387 |
| 1734627300 | 4.19 | -0.19 | -4.25 | 4.342 | 4.364 | 4.18 | 354007 |
| 1734540900 | 4.376 | -0.01 | -0.14 | 4.436 | 4.436 | 4.338 | 172834 |
| 1734454500 | 4.382 | -0.06 | -1.31 | 4.45 | 4.464 | 4.382 | 156769 |
| 1734368100 | 4.44 | -0.04 | -0.89 | 4.484 | 4.484 | 4.406 | 232909 |
| 1734108900 | 4.48 | -0.01 | -0.31 | 4.566 | 4.566 | 4.47 | 130258 |
| 1734022500 | 4.494 | -0.04 | -0.93 | 4.6 | 4.6 | 4.486 | 176674 |
| 1733936100 | 4.5359999 | 0.01 | 0.22 | 4.506 | 4.5519999 | 4.488 | 173375 |
| 1733849700 | 4.526 | -0.1 | -2.12 | 4.594 | 4.594 | 4.47 | 138458 |
| 1733763300 | 4.624 | 0.01 | 0.17 | 4.62 | 4.636 | 4.558 | 144669 |
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
