Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.235294117647 | 4.25 | 4.25 | 3.9 | 230 | 4.19089565 | DE |
| 4 | 0.44 | 11.5789473684 | 3.8 | 4.28 | 3.61 | 581 | 4.09312189 | DE |
| 12 | -0.96 | -18.4615384615 | 5.2 | 5.6 | 3.61 | 444 | 4.29951446 | DE |
| 26 | -2.62 | -38.1924198251 | 6.86 | 6.96 | 3.61 | 383 | 5.05553545 | DE |
| 52 | -0.73 | -14.6881287726 | 4.97 | 6.98 | 3.61 | 528 | 5.27572438 | DE |
| 156 | -6.01 | -58.6341463415 | 10.25 | 10.9 | 3.61 | 943 | 7.55022397 | DE |
| 260 | -6.01 | -58.6341463415 | 10.25 | 10.9 | 3.61 | 943 | 7.55022397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4.23 | 0.29 | 7.36 | 3.95 | 4.24 | 3.95 | 446 |
| 1732037400 | 3.94 | -0.29 | -6.86 | 4.24 | 4.25 | 3.94 | 158 |
| 1731951000 | 4.23 | -0.01 | -0.24 | 4.2 | 4.23 | 3.9 | 484 |
| 1731691800 | 4.24 | -0.01 | -0.24 | 4.1 | 4.24 | 4.1 | 39 |
| 1731605400 | 4.25 | 0.36 | 9.25 | 4.25 | 4.25 | 4.25 | 23 |
| 1731519000 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1731432600 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1731346200 | 3.89 | -0.2 | -4.89 | 4.1 | 4.1 | 3.87 | 795 |
| 1731087000 | 4.09 | -0.1 | -2.39 | 4 | 4.09 | 3.85 | 494 |
| 1731000600 | 4.19 | -0.09 | -2.10 | 4.04 | 4.26 | 3.86 | 1450 |
| 1730914200 | 4.28 | 0.4 | 10.31 | 3.89 | 4.28 | 3.65 | 2992 |
| 1730827800 | 3.88 | 0 | 0.00 | 3.62 | 3.88 | 3.62 | 243 |
| 1730741400 | 3.88 | -0.02 | -0.51 | 3.62 | 3.88 | 3.62 | 243 |
| 1730482200 | 3.9 | 0.01 | 0.26 | 3.65 | 3.9 | 3.65 | 277 |
| 1730395800 | 3.89 | -0.01 | -0.26 | 3.9 | 3.9 | 3.89 | 59 |
| 1730309400 | 3.9 | -0.02 | -0.51 | 3.8 | 3.9 | 3.8 | 71 |
| 1730223000 | 3.92 | 0.12 | 3.16 | 3.63 | 3.92 | 3.63 | 406 |
| 1730136600 | 3.8 | -0.18 | -4.52 | 3.96 | 3.96 | 3.61 | 395 |
| 1729873800 | 3.98 | 0.18 | 4.74 | 3.98 | 3.98 | 3.98 | 1500 |
| 1729787400 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.72 | 377 |
| 1729701000 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.7 | 495 |
| 1729614600 | 3.8 | -0.02 | -0.52 | 3.8 | 3.81 | 3.8 | 611 |
| 1729528200 | 3.82 | -0.17 | -4.26 | 3.97 | 3.98 | 3.82 | 654 |
| 1729269000 | 3.99 | 0.14 | 3.64 | 4.07 | 4.07 | 3.86 | 352 |
| 1729182600 | 3.85 | -0.21 | -5.17 | 3.9 | 4.0599999 | 3.85 | 695 |
| 1729096200 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1729009800 | 4.0599999 | -0.03 | -0.73 | 4 | 4.09 | 3.92 | 932 |
| 1728923400 | 4.09 | -0.21 | -4.88 | 4.1 | 4.14 | 4.01 | 665 |
| 1728664200 | 4.3 | 0.07 | 1.65 | 4.3 | 4.3 | 4.3 | 150 |
| 1728577800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1728491400 | 4.23 | -0.09 | -2.08 | 4.3099999 | 4.38 | 4.23 | 885 |
| 1728405000 | 4.32 | -0.06 | -1.37 | 4.32 | 4.38 | 4.32 | 386 |
| 1728318600 | 4.38 | 0.01 | 0.23 | 4.38 | 4.38 | 4.37 | 111 |
| 1728059400 | 4.37 | 0.05 | 1.16 | 4.32 | 4.38 | 4.32 | 195 |
| 1727973000 | 4.32 | -0.1 | -2.26 | 4.38 | 4.38 | 4.32 | 622 |
| 1727886600 | 4.42 | -0.08 | -1.78 | 4.5 | 4.57 | 4.4 | 885 |
| 1727800200 | 4.5 | -0.01 | -0.22 | 4.4 | 4.5 | 4.4 | 582 |
| 1727713800 | 4.51 | -0.14 | -3.01 | 4.6 | 4.64 | 4.51 | 110 |
| 1727454600 | 4.65 | -0.15 | -3.13 | 4.95 | 4.95 | 4.5 | 1158 |
| 1727368200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 111 |
| 1727281800 | 4.8 | -0.16 | -3.23 | 4.95 | 4.95 | 4.8 | 8 |
| 1727195400 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 50 |
| 1727109000 | 4.96 | -0.03 | -0.60 | 4.8 | 4.96 | 4.8 | 88 |
| 1726849800 | 4.99 | 0.01 | 0.20 | 4.66 | 4.99 | 4.66 | 225 |
| 1726763400 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 215 |
| 1726677000 | 4.98 | 0 | 0.00 | 4.64 | 4.98 | 4.63 | 408 |
| 1726590600 | 4.98 | -0.02 | -0.40 | 4.8 | 4.98 | 4.65 | 53 |
| 1726504200 | 5 | 0.3 | 6.38 | 4.65 | 5 | 4.65 | 267 |
| 1726245000 | 4.7 | -0.02 | -0.42 | 4.7 | 4.71 | 4.7 | 484 |
| 1726158600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1726072200 | 4.72 | 0.01 | 0.21 | 4.85 | 5.2 | 4.71 | 311 |
| 1725985800 | 4.71 | -0.28 | -5.61 | 5.0199999 | 5.18 | 4.62 | 376 |
| 1725899400 | 4.99 | -0.21 | -4.04 | 5.1 | 5.1 | 4.63 | 1799 |
| 1725640200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1725553800 | 5.2 | -0.14 | -2.62 | 5.28 | 5.28 | 5.2 | 253 |
| 1725467400 | 5.34 | -0.06 | -1.11 | 5.34 | 5.34 | 5.34 | 50 |
| 1725381000 | 5.4 | 0 | 0.00 | 5.24 | 5.4 | 5.22 | 59 |
| 1725294600 | 5.4 | 0.04 | 0.75 | 5.22 | 5.4 | 5.22 | 24 |
| 1725035400 | 5.36 | -0.24 | -4.29 | 5.36 | 5.36 | 5.36 | 10 |
| 1724949000 | 5.6 | 0.4 | 7.69 | 5.2 | 5.6 | 5.2 | 128 |
| 1724862600 | 5.2 | -0.04 | -0.76 | 5.2 | 5.2 | 5.2 | 141 |
| 1724776200 | 5.24 | -0.1 | -1.87 | 5.3 | 5.32 | 5.24 | 279 |
| 1724689800 | 5.34 | -0.36 | -6.32 | 5.3 | 5.58 | 5.3 | 128 |
| 1724430600 | 5.7 | 0.02 | 0.35 | 5.7 | 5.7 | 5.7 | 500 |
| 1724344200 | 5.68 | 0.08 | 1.43 | 5.7 | 5.7 | 5.24 | 162 |
| 1724257800 | 5.6 | -0.02 | -0.36 | 5.6 | 5.6 | 5.6 | 5 |
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
