Premium
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 | 0.047 | 1.14383061572 | 4.109 | 4.205 | 4.06 | 9691619 | 4.12836168 | DE |
| 4 | -0.009 | -0.216086434574 | 4.165 | 4.205 | 4.06 | 9144109 | 4.14091971 | DE |
| 12 | 0.276 | 7.11340206186 | 3.88 | 4.205 | 3.74 | 11269796 | 4.02991547 | DE |
| 26 | 0.616 | 17.4011299435 | 3.54 | 4.205 | 3.446 | 9951068 | 3.83108366 | DE |
| 52 | 0.578 | 16.1542761319 | 3.578 | 4.205 | 3.446 | 8859988 | 3.74550063 | DE |
| 156 | 0.814 | 24.3566726511 | 3.342 | 4.205 | 2.613 | 10445008 | 3.34589451 | DE |
| 260 | 1.815 | 77.5309696711 | 2.341 | 4.205 | 1.985 | 12118558 | 3.05331641 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 4.156 | 0.01 | 0.24 | 4.163 | 4.205 | 4.156 | 27515601 |
| 1750350600 | 4.146 | -0.01 | -0.19 | 4.162 | 4.2009999 | 4.146 | 10783299 |
| 1750264200 | 4.154 | 0.03 | 0.73 | 4.131 | 4.178 | 4.123 | 10723868 |
| 1750177800 | 4.124 | 0.01 | 0.27 | 4.087 | 4.138 | 4.078 | 9446580 |
| 1750091400 | 4.113 | 0.02 | 0.39 | 4.085 | 4.1369999 | 4.0599999 | 7814228 |
| 1749832200 | 4.097 | -0.05 | -1.11 | 4.109 | 4.14 | 4.097 | 9690120 |
| 1749745800 | 4.143 | 0.03 | 0.80 | 4.123 | 4.1529999 | 4.114 | 9353901 |
| 1749659400 | 4.11 | -0.02 | -0.36 | 4.113 | 4.122 | 4.097 | 12532609 |
| 1749573000 | 4.125 | 0.01 | 0.15 | 4.123 | 4.1449999 | 4.11 | 8899029 |
| 1749486600 | 4.119 | -0.01 | -0.34 | 4.132 | 4.142 | 4.105 | 6077726 |
| 1749227400 | 4.133 | -0.04 | -1.03 | 4.183 | 4.19 | 4.133 | 8269488 |
| 1749141000 | 4.176 | -0.01 | -0.24 | 4.1929999 | 4.198 | 4.159 | 8817440 |
| 1749054600 | 4.186 | 0.03 | 0.70 | 4.167 | 4.195 | 4.155 | 8562980 |
| 1748968200 | 4.157 | -0.03 | -0.62 | 4.2 | 4.203 | 4.143 | 10133684 |
| 1748881800 | 4.183 | 0.04 | 1.09 | 4.152 | 4.1929999 | 4.152 | 9187001 |
| 1748622600 | 4.138 | -0 | -0.05 | 4.156 | 4.179 | 4.138 | 21329131 |
| 1748536200 | 4.14 | 0 | 0.02 | 4.103 | 4.152 | 4.089 | 6835260 |
| 1748449800 | 4.139 | -0.01 | -0.19 | 4.168 | 4.175 | 4.138 | 6446234 |
| 1748363400 | 4.147 | -0.02 | -0.38 | 4.156 | 4.181 | 4.147 | 6383555 |
| 1748277000 | 4.163 | 0.02 | 0.43 | 4.144 | 4.163 | 4.144 | 3716176 |
| 1748017800 | 4.1449999 | -0.04 | -0.84 | 4.165 | 4.173 | 4.1289999 | 7879878 |
| 1747931400 | 4.18 | 0.01 | 0.19 | 4.159 | 4.182 | 4.152 | 6892355 |
| 1747845000 | 4.172 | 0.02 | 0.60 | 4.15 | 4.18 | 4.143 | 7556945 |
| 1747758600 | 4.147 | 0.02 | 0.39 | 4.139 | 4.152 | 4.125 | 9581785 |
| 1747672200 | 4.131 | 0.05 | 1.15 | 4.115 | 4.135 | 4.0759999 | 10654214 |
| 1747413000 | 4.084 | 0.1 | 2.54 | 4.008 | 4.088 | 4.002 | 20973490 |
| 1747326600 | 3.983 | -0.08 | -1.97 | 3.912 | 3.983 | 3.897 | 12370489 |
| 1747240200 | 4.063 | 0 | 0.00 | 4.063 | 4.063 | 4.063 | 0 |
| 1747153800 | 4.063 | 0 | 0.00 | 4.063 | 4.063 | 4.063 | 0 |
| 1747067400 | 4.063 | 0 | 0.00 | 4.063 | 4.063 | 4.063 | 0 |
| 1746808200 | 4.063 | 0 | 0.05 | 4.07 | 4.083 | 4.045 | 6690043 |
| 1746721800 | 4.061 | -0.07 | -1.72 | 4.104 | 4.117 | 4.051 | 8987761 |
| 1746635400 | 4.132 | 0.04 | 0.98 | 4.111 | 4.139 | 4.092 | 9646859 |
| 1746549000 | 4.092 | 0.02 | 0.44 | 4.077 | 4.101 | 4.061 | 9674469 |
| 1746462600 | 4.074 | 0.04 | 1.02 | 4.047 | 4.081 | 4.047 | 8453848 |
| 1746203400 | 4.033 | -0.06 | -1.51 | 4.093 | 4.115 | 4.0199999 | 12426967 |
| 1746030600 | 4.095 | 0.09 | 2.27 | 4.03 | 4.095 | 4.011 | 13834843 |
| 1745944200 | 4.0039999 | 0.06 | 1.52 | 3.97 | 4.013 | 3.948 | 10324102 |
| 1745857800 | 3.944 | 0.02 | 0.41 | 3.95 | 3.954 | 3.906 | 12740204 |
| 1745598600 | 3.928 | -0.09 | -2.26 | 3.986 | 4.002 | 3.927 | 13366462 |
| 1745512200 | 4.019 | -0.01 | -0.25 | 4.05 | 4.056 | 3.992 | 13639262 |
| 1745425800 | 4.029 | -0 | -0.05 | 4.009 | 4.029 | 3.969 | 19391860 |
| 1745339400 | 4.031 | -0.03 | -0.69 | 3.968 | 4.034 | 3.957 | 14000707 |
| 1744907400 | 4.059 | 0.01 | 0.22 | 4.027 | 4.083 | 4.0215 | 10634192 |
| 1744821000 | 4.05 | 0.03 | 0.65 | 4.045 | 4.074 | 4.029 | 8438745 |
| 1744734600 | 4.024 | 0.06 | 1.39 | 3.988 | 4.024 | 3.976 | 11662733 |
| 1744648200 | 3.969 | 0.04 | 1.12 | 3.95 | 3.995 | 3.945 | 10725989 |
| 1744389000 | 3.925 | 0.08 | 2.11 | 3.863 | 3.94 | 3.863 | 18165722 |
| 1744302600 | 3.844 | 0.02 | 0.63 | 3.772 | 3.856 | 3.74 | 20627574 |
| 1744216200 | 3.82 | -0.02 | -0.60 | 3.774 | 3.83 | 3.754 | 12929666 |
| 1744129800 | 3.843 | 0.05 | 1.21 | 3.822 | 3.848 | 3.745 | 12236685 |
| 1744043400 | 3.797 | -0.03 | -0.71 | 3.876 | 3.89 | 3.766 | 21977763 |
| 1743787800 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1743701400 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1743615000 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1743528600 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1743442200 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1743183000 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1743096600 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1743010200 | 3.824 | 0.02 | 0.63 | 3.796 | 3.825 | 3.79 | 8367417 |
| 1742923800 | 3.8 | 0.02 | 0.45 | 3.785 | 3.813 | 3.783 | 9497691 |
| 1742837400 | 3.783 | -0.04 | -0.97 | 3.8 | 3.839 | 3.783 | 10316763 |
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
