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 | 0.082 | 2.18317358892 | 3.756 | 3.92 | 3.6 | 218698 | 3.69648771 | DE |
| 4 | 0.752 | 24.3681140635 | 3.086 | 4.18 | 3.048 | 302687 | 3.79624214 | DE |
| 12 | 0.178 | 4.86338797814 | 3.66 | 4.18 | 2.62 | 214569 | 3.53084527 | DE |
| 26 | -0.312 | -7.51807228916 | 4.15 | 4.22 | 2.62 | 196862 | 3.60156412 | DE |
| 52 | 0.363 | 10.4460431655 | 3.475 | 5.86 | 2.62 | 272928 | 4.26383141 | DE |
| 156 | 0.38 | 10.989010989 | 3.458 | 5.86 | 2.62 | 200574 | 3.88323788 | DE |
| 260 | -1.542 | -28.6617100372 | 5.38 | 6.24 | 2.62 | 276625 | 4.1177091 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 3.838 | 0.15 | 4.01 | 3.706 | 3.92 | 3.7 | 270812 |
| 1747672200 | 3.69 | -0.08 | -2.07 | 3.768 | 3.868 | 3.654 | 252481 |
| 1747413000 | 3.768 | 0.12 | 3.23 | 3.662 | 3.8 | 3.64 | 172890 |
| 1747326600 | 3.65 | -0.13 | -3.49 | 3.756 | 3.782 | 3.6 | 230722 |
| 1747240200 | 3.782 | -0.06 | -1.56 | 3.842 | 3.89 | 3.762 | 194231 |
| 1747153800 | 3.842 | -0.05 | -1.39 | 3.89 | 3.89 | 3.804 | 183005 |
| 1747067400 | 3.896 | -0.01 | -0.26 | 3.928 | 3.928 | 3.738 | 243591 |
| 1746808200 | 3.906 | -0.04 | -1.06 | 3.96 | 4.032 | 3.906 | 229999 |
| 1746721800 | 3.948 | -0.04 | -1.05 | 3.988 | 4 | 3.872 | 197348 |
| 1746635400 | 3.99 | -0.13 | -3.16 | 4.106 | 4.112 | 3.952 | 207707 |
| 1746549000 | 4.12 | 0.08 | 2.08 | 4.048 | 4.144 | 3.882 | 413688 |
| 1746462600 | 4.0359999 | 0.27 | 7.06 | 3.8 | 4.18 | 3.78 | 815485 |
| 1746203400 | 3.77 | 0.2 | 5.72 | 3.598 | 3.816 | 3.596 | 459574 |
| 1746030600 | 3.566 | 0.01 | 0.17 | 3.55 | 3.658 | 3.512 | 293777 |
| 1745944200 | 3.56 | 0.18 | 5.26 | 3.404 | 3.56 | 3.366 | 307281 |
| 1745857800 | 3.382 | 0.11 | 3.49 | 3.27 | 3.43 | 3.216 | 241277 |
| 1745598600 | 3.2679999 | 0.04 | 1.36 | 3.258 | 3.298 | 3.192 | 165033 |
| 1745512200 | 3.224 | 0.05 | 1.45 | 3.226 | 3.238 | 3.17 | 118860 |
| 1745425800 | 3.178 | 0.11 | 3.72 | 3.066 | 3.22 | 3.064 | 145169 |
| 1745339400 | 3.064 | -0.01 | -0.20 | 3.086 | 3.118 | 3.048 | 78907 |
| 1744907400 | 3.07 | -0.06 | -1.98 | 3.132 | 3.132 | 3.07 | 54178 |
| 1744821000 | 3.132 | -0.05 | -1.45 | 3.18 | 3.18 | 3.1 | 88859 |
| 1744734600 | 3.178 | 0.07 | 2.25 | 3.1 | 3.178 | 3.094 | 123335 |
| 1744648200 | 3.108 | 0.21 | 7.10 | 3.0299999 | 3.118 | 3.0299999 | 128255 |
| 1744389000 | 2.902 | 0 | 0.00 | 2.902 | 2.902 | 2.902 | 0 |
| 1744302600 | 2.902 | -0.04 | -1.23 | 3.24 | 3.25 | 2.902 | 312015 |
| 1744216200 | 2.938 | -0.21 | -6.67 | 3.142 | 3.144 | 2.938 | 218441 |
| 1744129800 | 3.148 | 0.15 | 4.93 | 3.128 | 3.258 | 3.08 | 243497 |
| 1744043400 | 3 | -0.13 | -4.15 | 2.7 | 3.122 | 2.62 | 389268 |
| 1743784200 | 3.13 | -0.14 | -4.28 | 3.2599999 | 3.2799999 | 3.04 | 348829 |
| 1743697800 | 3.27 | -0.01 | -0.15 | 3.255 | 3.305 | 3.2 | 163667 |
| 1743611400 | 3.275 | -0.02 | -0.61 | 3.295 | 3.295 | 3.2 | 180157 |
| 1743525000 | 3.295 | -0.01 | -0.30 | 3.305 | 3.39 | 3.2599999 | 247203 |
| 1743438600 | 3.305 | -0.08 | -2.36 | 3.335 | 3.355 | 3.2799999 | 204512 |
| 1743183000 | 3.385 | 0.03 | 1.04 | 3.345 | 3.45 | 3.32 | 217636 |
| 1743096600 | 3.35 | 0.08 | 2.29 | 3.335 | 3.475 | 3.295 | 467530 |
| 1743010200 | 3.275 | -0.06 | -1.65 | 3.335 | 3.35 | 3.275 | 146155 |
| 1742923800 | 3.33 | -0.05 | -1.48 | 3.38 | 3.395 | 3.33 | 123669 |
| 1742837400 | 3.38 | 0.01 | 0.30 | 3.4 | 3.415 | 3.32 | 133470 |
| 1742578200 | 3.37 | 0.05 | 1.51 | 3.4 | 3.49 | 3.31 | 265465 |
| 1742491800 | 3.32 | -0.05 | -1.34 | 3.37 | 3.38 | 3.315 | 86678 |
| 1742405400 | 3.365 | -0.01 | -0.15 | 3.38 | 3.39 | 3.33 | 89665 |
| 1742319000 | 3.37 | 0.04 | 1.20 | 3.35 | 3.43 | 3.35 | 131140 |
| 1742232600 | 3.33 | 0.01 | 0.30 | 3.32 | 3.345 | 3.2799999 | 132833 |
| 1741973400 | 3.32 | -0.01 | -0.30 | 3.355 | 3.375 | 3.275 | 277710 |
| 1741887000 | 3.33 | -0.05 | -1.33 | 3.395 | 3.44 | 3.32 | 172494 |
| 1741800600 | 3.375 | 0.03 | 0.90 | 3.38 | 3.445 | 3.355 | 133707 |
| 1741714200 | 3.345 | -0.04 | -1.18 | 3.41 | 3.5 | 3.305 | 206403 |
| 1741627800 | 3.385 | -0.06 | -1.74 | 3.46 | 3.48 | 3.365 | 152746 |
| 1741368600 | 3.445 | 0.01 | 0.44 | 3.425 | 3.48 | 3.41 | 132914 |
| 1741282200 | 3.43 | 0.03 | 0.88 | 3.42 | 3.49 | 3.39 | 140128 |
| 1741195800 | 3.4 | 0.07 | 1.95 | 3.38 | 3.47 | 3.375 | 182346 |
| 1741109400 | 3.335 | -0.15 | -4.30 | 3.48 | 3.48 | 3.32 | 278798 |
| 1741023000 | 3.485 | 0 | 0.00 | 3.5 | 3.54 | 3.47 | 110666 |
| 1740763800 | 3.485 | 0.02 | 0.58 | 3.46 | 3.5 | 3.44 | 130652 |
| 1740677400 | 3.465 | -0.06 | -1.56 | 3.51 | 3.55 | 3.465 | 195940 |
| 1740591000 | 3.52 | -0.03 | -0.85 | 3.575 | 3.615 | 3.52 | 101468 |
| 1740504600 | 3.55 | -0.13 | -3.40 | 3.66 | 3.665 | 3.55 | 134981 |
| 1740418200 | 3.675 | -0.03 | -0.68 | 3.72 | 3.76 | 3.64 | 150761 |
| 1740159000 | 3.7 | 0.05 | 1.37 | 3.65 | 3.775 | 3.65 | 122668 |
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
