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 | -0.026 | -0.688559322034 | 3.776 | 3.936 | 3.686 | 156590 | 3.7543607 | DE |
| 4 | -0.06 | -1.57480314961 | 3.81 | 3.936 | 3.606 | 121763 | 3.76235171 | DE |
| 12 | -0.472 | -11.179535765 | 4.222 | 4.616 | 3.606 | 117203 | 3.95431059 | DE |
| 26 | 0.014 | 0.374732334047 | 3.736 | 4.96 | 3.606 | 140903 | 4.12463203 | DE |
| 52 | -0.698 | -15.6924460432 | 4.448 | 4.96 | 3.382 | 235979 | 3.9836594 | DE |
| 156 | -8.925 | -70.4142011834 | 12.675 | 13.42 | 3.382 | 442610 | 7.43991737 | DE |
| 260 | -12.95 | -77.5449101796 | 16.7 | 16.925 | 3.382 | 589589 | 8.98493507 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 3.75 | 0.01 | 0.32 | 3.75 | 3.78 | 3.706 | 168041 |
| 1730914200 | 3.738 | -0.04 | -0.95 | 3.754 | 3.82 | 3.72 | 123970 |
| 1730827800 | 3.774 | 0.01 | 0.16 | 3.762 | 3.788 | 3.724 | 75590 |
| 1730741400 | 3.768 | 0.07 | 1.84 | 3.71 | 3.844 | 3.686 | 132388 |
| 1730482200 | 3.7 | -0.14 | -3.70 | 3.856 | 3.936 | 3.692 | 287237 |
| 1730395800 | 3.842 | 0.06 | 1.64 | 3.776 | 3.842 | 3.758 | 163767 |
| 1730309400 | 3.78 | 0.05 | 1.45 | 3.73 | 3.78 | 3.606 | 228852 |
| 1730223000 | 3.726 | -0.02 | -0.53 | 3.75 | 3.75 | 3.712 | 76558 |
| 1730136600 | 3.746 | 0.03 | 0.70 | 3.762 | 3.774 | 3.74 | 128247 |
| 1729873800 | 3.72 | -0.02 | -0.48 | 3.744 | 3.77 | 3.716 | 124606 |
| 1729787400 | 3.738 | 0.02 | 0.54 | 3.734 | 3.762 | 3.73 | 47725 |
| 1729701000 | 3.718 | -0.06 | -1.69 | 3.77 | 3.816 | 3.718 | 104332 |
| 1729614600 | 3.782 | 0.05 | 1.39 | 3.734 | 3.79 | 3.696 | 133241 |
| 1729528200 | 3.73 | -0.09 | -2.46 | 3.82 | 3.884 | 3.73 | 185270 |
| 1729269000 | 3.824 | 0.07 | 1.86 | 3.75 | 3.836 | 3.75 | 104340 |
| 1729182600 | 3.754 | -0.01 | -0.37 | 3.79 | 3.79 | 3.746 | 88091 |
| 1729096200 | 3.768 | -0.05 | -1.36 | 3.8 | 3.802 | 3.75 | 86729 |
| 1729009800 | 3.82 | 0.04 | 1.06 | 3.794 | 3.84 | 3.774 | 102813 |
| 1728923400 | 3.78 | -0.04 | -1.10 | 3.826 | 3.836 | 3.772 | 77730 |
| 1728664200 | 3.822 | 0.03 | 0.68 | 3.8 | 3.822 | 3.78 | 97848 |
| 1728577800 | 3.796 | -0.04 | -0.94 | 3.81 | 3.832 | 3.782 | 65935 |
| 1728491400 | 3.832 | 0.03 | 0.84 | 3.8 | 3.864 | 3.8 | 53730 |
| 1728405000 | 3.8 | -0.1 | -2.56 | 3.896 | 3.898 | 3.78 | 94365 |
| 1728318600 | 3.9 | 0.04 | 1.04 | 3.882 | 3.902 | 3.83 | 109873 |
| 1728059400 | 3.86 | 0.06 | 1.47 | 3.8 | 3.9 | 3.8 | 81261 |
| 1727973000 | 3.804 | 0 | 0.11 | 3.802 | 3.812 | 3.75 | 135593 |
| 1727886600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.748 | 167118 |
| 1727800200 | 3.8 | -0.19 | -4.81 | 3.992 | 3.992 | 3.77 | 151888 |
| 1727713800 | 3.992 | 0.04 | 1.06 | 3.954 | 4.01 | 3.924 | 138955 |
| 1727454600 | 3.95 | 0.09 | 2.23 | 3.86 | 3.95 | 3.86 | 81505 |
| 1727368200 | 3.864 | 0.09 | 2.38 | 3.778 | 3.878 | 3.766 | 146334 |
| 1727281800 | 3.774 | -0.03 | -0.68 | 3.802 | 3.874 | 3.742 | 135598 |
| 1727195400 | 3.8 | -0.01 | -0.31 | 3.83 | 3.886 | 3.772 | 92565 |
| 1727109000 | 3.812 | 0.07 | 1.93 | 3.75 | 3.836 | 3.742 | 115059 |
| 1726849800 | 3.74 | -0.08 | -2.15 | 3.8 | 3.824 | 3.74 | 447563 |
| 1726763400 | 3.822 | -0.08 | -2.05 | 3.93 | 3.95 | 3.822 | 96812 |
| 1726677000 | 3.902 | -0.12 | -2.89 | 4.0199999 | 4.0199999 | 3.902 | 83663 |
| 1726590600 | 4.018 | 0.08 | 1.98 | 3.95 | 4.024 | 3.93 | 80604 |
| 1726504200 | 3.94 | -0.23 | -5.61 | 4.12 | 4.154 | 3.94 | 200378 |
| 1726245000 | 4.174 | 0.07 | 1.71 | 4.09 | 4.212 | 4.09 | 72043 |
| 1726158600 | 4.104 | -0.02 | -0.44 | 4.122 | 4.234 | 4.104 | 76955 |
| 1726072200 | 4.122 | -0.01 | -0.19 | 4.102 | 4.276 | 4.102 | 160926 |
| 1725985800 | 4.13 | -0.12 | -2.78 | 4.224 | 4.2619999 | 4.13 | 135900 |
| 1725899400 | 4.248 | 0.05 | 1.29 | 4.23 | 4.298 | 4.212 | 68599 |
| 1725640200 | 4.194 | -0.08 | -1.96 | 4.2539999 | 4.28 | 4.194 | 38338 |
| 1725553800 | 4.2779999 | -0.03 | -0.74 | 4.304 | 4.314 | 4.238 | 75011 |
| 1725467400 | 4.3099999 | 0.06 | 1.46 | 4.202 | 4.402 | 4.15 | 126309 |
| 1725381000 | 4.248 | -0.16 | -3.67 | 4.426 | 4.426 | 4.22 | 96253 |
| 1725294600 | 4.41 | 0.11 | 2.51 | 4.3099999 | 4.442 | 4.202 | 114704 |
| 1725035400 | 4.3019999 | 0.11 | 2.62 | 4.2 | 4.6 | 4.2 | 354503 |
| 1724949000 | 4.192 | -0.13 | -2.92 | 4.256 | 4.332 | 4.186 | 137520 |
| 1724862600 | 4.3179999 | -0.25 | -5.39 | 4.556 | 4.5759999 | 4.308 | 116483 |
| 1724776200 | 4.564 | 0.05 | 1.15 | 4.5 | 4.616 | 4.5 | 60550 |
| 1724689800 | 4.5119999 | 0.03 | 0.58 | 4.464 | 4.548 | 4.462 | 44538 |
| 1724430600 | 4.486 | 0.07 | 1.63 | 4.44 | 4.494 | 4.418 | 49907 |
| 1724344200 | 4.414 | -0.01 | -0.32 | 4.426 | 4.464 | 4.408 | 58056 |
| 1724257800 | 4.428 | 0.01 | 0.18 | 4.42 | 4.44 | 4.41 | 21248 |
| 1724171400 | 4.42 | -0.03 | -0.67 | 4.43 | 4.472 | 4.42 | 47496 |
| 1724085000 | 4.45 | 0.05 | 1.14 | 4.38 | 4.49 | 4.38 | 152876 |
| 1723825800 | 4.4 | 0.1 | 2.42 | 4.292 | 4.408 | 4.292 | 72176 |
| 1723739400 | 4.296 | 0.08 | 1.80 | 4.222 | 4.322 | 4.2 | 103639 |
| 1723653000 | 4.22 | 0.01 | 0.29 | 4.186 | 4.248 | 4.182 | 57198 |
| 1723566600 | 4.208 | -0.02 | -0.47 | 4.22 | 4.284 | 4.186 | 69771 |
| 1723480200 | 4.228 | 0.09 | 2.17 | 4.184 | 4.33 | 4.184 | 119982 |
| 1723221000 | 4.138 | -0.09 | -2.13 | 4.192 | 4.362 | 3.96 | 240376 |
| 1723134600 | 4.228 | 0.06 | 1.44 | 4.158 | 4.2699999 | 3.988 | 227990 |
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
