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 | 0.035 | 0.89058524173 | 3.93 | 4.195 | 3.9 | 38706 | 4.05120048 | DE |
| 4 | 0.125 | 3.25520833333 | 3.84 | 4.395 | 3.71 | 79236 | 4.05651711 | DE |
| 12 | -0.16 | -3.87878787879 | 4.125 | 4.395 | 3.53 | 59419 | 3.97072097 | DE |
| 26 | -0.78 | -16.4383561644 | 4.745 | 5.13 | 3.25 | 63388 | 4.11178126 | DE |
| 52 | 2.575 | 185.251798561 | 1.39 | 5.16 | 1.105 | 95482 | 3.66143762 | DE |
| 156 | 1.4 | 54.5808966862 | 2.565 | 5.16 | 0.732 | 57901 | 3.33089719 | DE |
| 260 | 1.4 | 54.5808966862 | 2.565 | 5.16 | 0.732 | 57901 | 3.33089719 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4 | -0.09 | -2.20 | 4.095 | 4.095 | 3.905 | 29644 |
| 1732037400 | 4.09 | -0.05 | -1.21 | 4.13 | 4.195 | 3.98 | 44692 |
| 1731951000 | 4.14 | 0.14 | 3.50 | 4.03 | 4.16 | 4.03 | 38466 |
| 1731691800 | 4 | -0.02 | -0.50 | 3.99 | 4.075 | 3.9 | 55661 |
| 1731605400 | 4.0199999 | -0.33 | -7.59 | 3.93 | 4.035 | 3.905 | 25068 |
| 1731519000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1731432600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1731346200 | 4.35 | 0.11 | 2.47 | 4.26 | 4.36 | 4.205 | 45881 |
| 1731087000 | 4.245 | 0.09 | 2.04 | 4.14 | 4.3099999 | 4.14 | 52746 |
| 1731000600 | 4.16 | -0.06 | -1.42 | 4.22 | 4.35 | 4.1 | 80770 |
| 1730914200 | 4.22 | -0.11 | -2.54 | 4.36 | 4.375 | 4.18 | 84903 |
| 1730827800 | 4.33 | 0.29 | 7.18 | 4.12 | 4.3949999 | 4.1 | 207247 |
| 1730741400 | 4.04 | 0.18 | 4.66 | 3.865 | 4.22 | 3.765 | 199531 |
| 1730482200 | 3.86 | -0.14 | -3.50 | 3.915 | 3.995 | 3.71 | 153438 |
| 1730395800 | 4 | 0.2 | 5.26 | 3.87 | 4.04 | 3.76 | 169789 |
| 1730309400 | 3.8 | -0.03 | -0.78 | 3.885 | 3.9 | 3.76 | 38969 |
| 1730223000 | 3.83 | -0.02 | -0.39 | 3.89 | 3.89 | 3.77 | 41378 |
| 1730136600 | 3.845 | 0.04 | 1.05 | 3.88 | 3.95 | 3.845 | 54770 |
| 1729873800 | 3.805 | 0.01 | 0.13 | 3.78 | 3.855 | 3.77 | 28572 |
| 1729787400 | 3.8 | -0.03 | -0.65 | 3.84 | 3.9 | 3.79 | 18912 |
| 1729701000 | 3.825 | -0.15 | -3.65 | 3.97 | 3.97 | 3.7 | 67564 |
| 1729614600 | 3.97 | 0.09 | 2.32 | 3.955 | 4.07 | 3.895 | 40176 |
| 1729528200 | 3.88 | -0.01 | -0.26 | 3.95 | 3.95 | 3.87 | 31082 |
| 1729269000 | 3.89 | -0.05 | -1.27 | 3.95 | 3.98 | 3.89 | 31901 |
| 1729182600 | 3.94 | -0.08 | -1.87 | 3.96 | 3.98 | 3.905 | 25813 |
| 1729096200 | 4.015 | 0 | 0.00 | 4.015 | 4.015 | 4.015 | 0 |
| 1729009800 | 4.015 | 0.07 | 1.90 | 3.97 | 4.19 | 3.925 | 103656 |
| 1728923400 | 3.94 | 0.04 | 1.03 | 3.9 | 4.015 | 3.815 | 77482 |
| 1728664200 | 3.9 | 0.16 | 4.28 | 3.75 | 3.95 | 3.695 | 109973 |
| 1728577800 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1728491400 | 3.74 | -0.08 | -2.09 | 3.84 | 3.85 | 3.7 | 33835 |
| 1728405000 | 3.82 | 0 | 0.00 | 3.825 | 3.88 | 3.775 | 21850 |
| 1728318600 | 3.82 | 0.01 | 0.26 | 3.825 | 3.835 | 3.755 | 17465 |
| 1728059400 | 3.81 | 0.01 | 0.26 | 3.83 | 3.86 | 3.53 | 113618 |
| 1727973000 | 3.8 | -0.1 | -2.56 | 3.96 | 3.97 | 3.8 | 46949 |
| 1727886600 | 3.9 | 0.06 | 1.56 | 3.87 | 3.93 | 3.83 | 34101 |
| 1727800200 | 3.84 | -0.11 | -2.78 | 3.96 | 3.98 | 3.83 | 32102 |
| 1727713800 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.91 | 23233 |
| 1727454600 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.07 | 3.955 | 69472 |
| 1727368200 | 4.01 | 0.08 | 2.04 | 3.94 | 4.08 | 3.935 | 32376 |
| 1727281800 | 3.93 | 0.03 | 0.77 | 3.9 | 3.97 | 3.86 | 36033 |
| 1727195400 | 3.9 | 0 | 0.00 | 3.92 | 4.18 | 3.88 | 84251 |
| 1727109000 | 3.9 | -0.11 | -2.62 | 3.99 | 4 | 3.745 | 54251 |
| 1726849800 | 4.005 | -0.07 | -1.72 | 4.07 | 4.07 | 3.98 | 15742 |
| 1726763400 | 4.075 | 0.15 | 3.82 | 3.97 | 4.075 | 3.915 | 38428 |
| 1726677000 | 3.925 | -0.02 | -0.38 | 3.91 | 3.95 | 3.87 | 14504 |
| 1726590600 | 3.94 | 0.04 | 1.03 | 3.93 | 3.975 | 3.92 | 8437 |
| 1726504200 | 3.9 | -0.15 | -3.70 | 4.05 | 4.05 | 3.9 | 25089 |
| 1726245000 | 4.05 | -0.01 | -0.25 | 4.05 | 4.08 | 4 | 30070 |
| 1726158600 | 4.0599999 | 0.13 | 3.31 | 3.98 | 4.08 | 3.97 | 45242 |
| 1726072200 | 3.93 | 0.15 | 3.83 | 3.81 | 3.98 | 3.795 | 46893 |
| 1725985800 | 3.785 | 0.03 | 0.66 | 3.83 | 4.04 | 3.76 | 108619 |
| 1725899400 | 3.76 | 0.06 | 1.62 | 3.8 | 3.825 | 3.67 | 39777 |
| 1725640200 | 3.7 | -0.16 | -4.02 | 4.07 | 4.085 | 3.67 | 151607 |
| 1725553800 | 3.855 | -0.07 | -1.66 | 3.945 | 3.945 | 3.805 | 36174 |
| 1725467400 | 3.92 | -0.28 | -6.56 | 4.01 | 4.07 | 3.785 | 116802 |
| 1725381000 | 4.195 | -0.08 | -1.87 | 4.28 | 4.33 | 4.1 | 32165 |
| 1725294600 | 4.275 | 0.1 | 2.27 | 4.21 | 4.33 | 4.0599999 | 56533 |
| 1725035400 | 4.18 | 0.05 | 1.33 | 4.15 | 4.18 | 4.095 | 12344 |
| 1724949000 | 4.125 | 0 | 0.00 | 4.125 | 4.17 | 4.09 | 9872 |
| 1724862600 | 4.125 | -0.01 | -0.24 | 4.1 | 4.125 | 4.07 | 9648 |
| 1724776200 | 4.135 | -0.09 | -2.01 | 4.22 | 4.22 | 4.05 | 21974 |
| 1724689800 | 4.22 | 0.09 | 2.18 | 4.13 | 4.22 | 4 | 42979 |
| 1724430600 | 4.13 | 0.08 | 1.85 | 4.055 | 4.22 | 4 | 39880 |
| 1724344200 | 4.055 | 0.12 | 2.92 | 3.95 | 4.12 | 3.915 | 32665 |
| 1724257800 | 3.94 | -0.05 | -1.25 | 3.96 | 3.985 | 3.93 | 9164 |
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
Premium
