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 | -0.394 | -12.3821495915 | 3.182 | 3.21 | 2.786 | 212541 | 2.95517042 | DE |
| 4 | -0.974 | -25.8904837852 | 3.762 | 3.822 | 2.786 | 174838 | 3.38717493 | DE |
| 12 | -1.436 | -33.9962121212 | 4.224 | 4.276 | 2.786 | 143186 | 3.65044019 | DE |
| 26 | -1.832 | -39.6536796537 | 4.62 | 4.96 | 2.786 | 136131 | 3.95227616 | DE |
| 52 | -1.096 | -28.2183316169 | 3.884 | 4.96 | 2.786 | 215264 | 3.94089647 | DE |
| 156 | -8.522 | -75.3492484527 | 11.31 | 11.565 | 2.786 | 424503 | 7.15285433 | DE |
| 260 | -11.912 | -81.0340136054 | 14.7 | 15.35 | 2.786 | 580382 | 8.8215218 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2.928 | 0.02 | 0.55 | 2.914 | 2.964 | 2.906 | 152966 |
| 1732901400 | 2.912 | 0 | 0.00 | 2.9 | 2.964 | 2.844 | 191945 |
| 1732815000 | 2.912 | -0.02 | -0.55 | 2.902 | 2.988 | 2.9 | 170231 |
| 1732728600 | 2.928 | -0.13 | -4.38 | 3.0099999 | 3.024 | 2.912 | 288841 |
| 1732642200 | 3.062 | -0.14 | -4.31 | 3.182 | 3.21 | 3.062 | 258724 |
| 1732555800 | 3.2 | -0.19 | -5.55 | 3.38 | 3.422 | 3.198 | 391005 |
| 1732296600 | 3.388 | -0.05 | -1.57 | 3.458 | 3.5 | 3.35 | 210206 |
| 1732210200 | 3.442 | -0.23 | -6.21 | 3.68 | 3.744 | 3.43 | 275352 |
| 1732123800 | 3.67 | -0.1 | -2.55 | 3.764 | 3.79 | 3.67 | 117186 |
| 1732037400 | 3.766 | 0.08 | 2.11 | 3.69 | 3.79 | 3.69 | 146677 |
| 1731951000 | 3.688 | -0.03 | -0.91 | 3.714 | 3.734 | 3.67 | 68842 |
| 1731691800 | 3.722 | -0.03 | -0.75 | 3.736 | 3.77 | 3.704 | 100623 |
| 1731605400 | 3.75 | 0.08 | 2.07 | 3.608 | 3.75 | 3.586 | 125809 |
| 1731519000 | 3.674 | 0 | 0.00 | 3.674 | 3.674 | 3.674 | 0 |
| 1731432600 | 3.674 | -0.08 | -2.08 | 3.742 | 3.756 | 3.674 | 168052 |
| 1731346200 | 3.752 | -0.05 | -1.42 | 3.804 | 3.822 | 3.728 | 140204 |
| 1731087000 | 3.806 | 0.06 | 1.49 | 3.75 | 3.806 | 3.732 | 130839 |
| 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 |
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
