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 | -0.2 | -4.08163265306 | 4.9 | 4.9 | 4.4 | 10085 | 4.7878062 | DE |
| 4 | -0.1 | -2.08333333333 | 4.8 | 5.15 | 4.4 | 12502 | 4.90215541 | DE |
| 12 | -0.65 | -12.1495327103 | 5.35 | 5.85 | 4.4 | 11767 | 5.15457664 | DE |
| 26 | -1.3 | -21.6666666667 | 6 | 6.7 | 4.4 | 16865 | 5.71974329 | DE |
| 52 | 2.44 | 107.96460177 | 2.26 | 6.7 | 2.1 | 19110 | 5.12864991 | DE |
| 156 | 1.63 | 53.0944625407 | 3.07 | 6.7 | 1.93 | 9476 | 4.35249907 | DE |
| 260 | -6 | -56.0747663551 | 10.7 | 25.8 | 1.4 | 7094 | 4.3812327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4.72 | -0.16 | -3.28 | 4.9 | 4.9 | 4.7 | 11367 |
| 1732037400 | 4.88 | -0.02 | -0.41 | 4.8 | 4.88 | 4.72 | 4552 |
| 1731951000 | 4.9 | 0.22 | 4.70 | 4.9 | 4.9 | 4.68 | 15077 |
| 1731691800 | 4.68 | -0.2 | -4.10 | 4.84 | 4.9 | 4.64 | 15658 |
| 1731605400 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.82 | 3770 |
| 1731519000 | 4.9 | 0 | 0.00 | 4.88 | 4.9 | 4.8 | 7149 |
| 1731432600 | 4.9 | -0.04 | -0.81 | 5 | 5 | 4.86 | 3921 |
| 1731346200 | 4.94 | -0.06 | -1.20 | 4.92 | 5 | 4.92 | 3388 |
| 1731087000 | 5 | 0 | 0.00 | 5.05 | 5.05 | 4.94 | 2506 |
| 1731000600 | 5 | 0.1 | 2.04 | 4.96 | 5.1 | 4.86 | 7616 |
| 1730914200 | 4.9 | -0.06 | -1.21 | 4.9 | 4.94 | 4.84 | 9810 |
| 1730827800 | 4.96 | -0.04 | -0.80 | 4.94 | 5 | 4.9 | 17863 |
| 1730741400 | 5 | -0.1 | -1.96 | 4.92 | 5.1 | 4.92 | 5947 |
| 1730482200 | 5.1 | 0.14 | 2.82 | 4.98 | 5.15 | 4.86 | 44051 |
| 1730395800 | 4.96 | 0.04 | 0.81 | 4.92 | 4.96 | 4.86 | 4231 |
| 1730309400 | 4.92 | 0.12 | 2.50 | 4.88 | 4.92 | 4.74 | 7365 |
| 1730223000 | 4.8 | -0.02 | -0.41 | 4.84 | 4.94 | 4.74 | 27933 |
| 1730136600 | 4.82 | -0.04 | -0.82 | 4.84 | 4.96 | 4.7 | 36688 |
| 1729873800 | 4.86 | -0.04 | -0.82 | 4.9 | 4.94 | 4.8 | 3199 |
| 1729787400 | 4.9 | -0.02 | -0.41 | 4.8 | 4.98 | 4.8 | 12600 |
| 1729701000 | 4.92 | -0.18 | -3.53 | 5.1 | 5.15 | 4.68 | 45184 |
| 1729614600 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 3123 |
| 1729528200 | 5.1 | 0 | 0.00 | 5.1 | 5.2 | 5.05 | 4058 |
| 1729269000 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2 | 5.05 | 4778 |
| 1729182600 | 5.2 | -0.1 | -1.89 | 5.25 | 5.25 | 4.98 | 13913 |
| 1729096200 | 5.3 | 0.15 | 2.91 | 5.15 | 5.3 | 5.05 | 12712 |
| 1729009800 | 5.15 | 0 | 0.00 | 5.1 | 5.2 | 5.1 | 626 |
| 1728923400 | 5.15 | -0.1 | -1.90 | 5.3 | 5.3 | 4.96 | 12017 |
| 1728664200 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 1214 |
| 1728577800 | 5.2 | -0.1 | -1.89 | 5.2 | 5.3 | 5.1 | 8884 |
| 1728491400 | 5.3 | 0 | 0.00 | 5.3 | 5.4 | 5.2 | 22261 |
| 1728405000 | 5.3 | 0 | 0.00 | 5.4 | 5.45 | 5.3 | 8996 |
| 1728318600 | 5.3 | 0.15 | 2.91 | 5.3 | 5.5 | 5.3 | 19881 |
| 1728059400 | 5.15 | -0.05 | -0.96 | 5 | 5.25 | 5 | 7190 |
| 1727973000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5 | 17700 |
| 1727886600 | 5.2 | 0.2 | 4.00 | 4.96 | 5.25 | 4.96 | 6074 |
| 1727800200 | 5 | -0.1 | -1.96 | 5.1 | 5.15 | 4.92 | 26586 |
| 1727713800 | 5.1 | -0.05 | -0.97 | 5.1 | 5.15 | 4.96 | 17314 |
| 1727454600 | 5.15 | -0.05 | -0.96 | 5.1 | 5.15 | 5.05 | 2469 |
| 1727368200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.05 | 10585 |
| 1727281800 | 5.2 | 0 | 0.00 | 5.25 | 5.25 | 4.92 | 14325 |
| 1727195400 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 8667 |
| 1727109000 | 5.15 | -0.1 | -1.90 | 5.2 | 5.3 | 5.15 | 4309 |
| 1726849800 | 5.25 | -0.15 | -2.78 | 5.25 | 5.3 | 5.15 | 4837 |
| 1726763400 | 5.4 | 0.25 | 4.85 | 5.15 | 5.4 | 5.15 | 17677 |
| 1726677000 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.15 | 2522 |
| 1726590600 | 5.25 | -0.1 | -1.87 | 5.4 | 5.4 | 5.15 | 8132 |
| 1726504200 | 5.35 | 0.1 | 1.90 | 5.2 | 5.4 | 5.2 | 9805 |
| 1726245000 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.2 | 8570 |
| 1726158600 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.2 | 9972 |
| 1726072200 | 5.3 | 0.05 | 0.95 | 5.3 | 5.4 | 5.25 | 5556 |
| 1725985800 | 5.25 | 0.1 | 1.94 | 5.3 | 5.35 | 5.25 | 12415 |
| 1725899400 | 5.15 | -0.35 | -6.36 | 5.5 | 5.55 | 5.15 | 11599 |
| 1725640200 | 5.5 | 0 | 0.00 | 5.6 | 5.7 | 5.5 | 6805 |
| 1725553800 | 5.5 | 0.05 | 0.92 | 5.5 | 5.6 | 5.5 | 5878 |
| 1725467400 | 5.45 | -0.2 | -3.54 | 5.6 | 5.6 | 5.45 | 5440 |
| 1725381000 | 5.65 | -0.1 | -1.74 | 5.8 | 5.8 | 5.45 | 10765 |
| 1725294600 | 5.75 | -0.1 | -1.71 | 5.8 | 5.8 | 5.65 | 13483 |
| 1725035400 | 5.85 | 0.6 | 11.43 | 5.3 | 5.85 | 5.3 | 45005 |
| 1724949000 | 5.25 | -0.1 | -1.87 | 5.35 | 5.4 | 5.2 | 5381 |
| 1724862600 | 5.35 | 0.05 | 0.94 | 5.35 | 5.35 | 5.2 | 3298 |
| 1724776200 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.2 | 10117 |
| 1724689800 | 5.3 | -0.05 | -0.93 | 5.35 | 5.4 | 5.25 | 7138 |
| 1724430600 | 5.35 | -0.15 | -2.73 | 5.45 | 5.45 | 5.3 | 18167 |
| 1724344200 | 5.5 | 0.2 | 3.77 | 5.35 | 5.5 | 5.3 | 8584 |
| 1724257800 | 5.3 | 0 | 0.00 | 5.25 | 5.5 | 5.2 | 21372 |
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
