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 | 0.07 | 1.89856251695 | 3.687 | 3.764 | 3.653 | 9335810 | 3.70138427 | DE |
| 4 | 0.209 | 5.89064261556 | 3.548 | 3.764 | 3.534 | 6355570 | 3.63829895 | DE |
| 12 | 0.301 | 8.70949074074 | 3.456 | 3.813 | 3.443 | 8227344 | 3.6223137 | DE |
| 26 | 0.347 | 10.1759530792 | 3.41 | 3.813 | 3.27 | 9791496 | 3.498784 | DE |
| 52 | 0.539 | 16.749533872 | 3.218 | 3.813 | 3.082 | 10852881 | 3.3317785 | DE |
| 156 | 1.067 | 39.6654275093 | 2.69 | 3.813 | 2.559 | 11678164 | 3.14492631 | DE |
| 260 | 0.887 | 30.9059233449 | 2.87 | 3.813 | 1.697 | 13316427 | 2.84711852 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 3.757 | 0.01 | 0.24 | 3.736 | 3.764 | 3.735 | 6294325 |
| 1725553800 | 3.748 | 0.06 | 1.71 | 3.683 | 3.749 | 3.683 | 6989161 |
| 1725467400 | 3.685 | -0.02 | -0.43 | 3.687 | 3.696 | 3.653 | 7709108 |
| 1725381000 | 3.701 | 0.01 | 0.22 | 3.7 | 3.705 | 3.68 | 8579871 |
| 1725294600 | 3.693 | 0 | 0.00 | 3.704 | 3.717 | 3.692 | 5672652 |
| 1725035400 | 3.693 | 0.01 | 0.24 | 3.687 | 3.712 | 3.687 | 17728257 |
| 1724949000 | 3.684 | 0 | 0.05 | 3.682 | 3.708 | 3.682 | 5383862 |
| 1724862600 | 3.682 | 0.04 | 1.13 | 3.65 | 3.684 | 3.649 | 5061835 |
| 1724776200 | 3.641 | -0.01 | -0.19 | 3.644 | 3.65 | 3.631 | 5249260 |
| 1724689800 | 3.648 | 0.04 | 1.11 | 3.61 | 3.648 | 3.607 | 4442849 |
| 1724430600 | 3.608 | 0.04 | 1.23 | 3.559 | 3.608 | 3.556 | 4766175 |
| 1724344200 | 3.564 | -0.01 | -0.39 | 3.581 | 3.585 | 3.564 | 6243360 |
| 1724257800 | 3.578 | 0 | 0.08 | 3.572 | 3.586 | 3.569 | 5027798 |
| 1724171400 | 3.575 | -0.01 | -0.33 | 3.586 | 3.586 | 3.554 | 5546993 |
| 1724085000 | 3.587 | 0 | 0.00 | 3.594 | 3.597 | 3.578 | 4857471 |
| 1723825800 | 3.587 | 0.02 | 0.45 | 3.571 | 3.587 | 3.563 | 5855744 |
| 1723739400 | 3.571 | -0.02 | -0.47 | 3.596 | 3.601 | 3.571 | 6253541 |
| 1723653000 | 3.588 | -0 | -0.06 | 3.6 | 3.609 | 3.566 | 4981528 |
| 1723566600 | 3.59 | 0.01 | 0.28 | 3.586 | 3.591 | 3.566 | 5236814 |
| 1723480200 | 3.58 | 0.01 | 0.25 | 3.582 | 3.582 | 3.571 | 4759700 |
| 1723221000 | 3.571 | 0.02 | 0.62 | 3.548 | 3.571 | 3.534 | 6765420 |
| 1723134600 | 3.549 | -0.03 | -0.76 | 3.576 | 3.581 | 3.549 | 7328221 |
| 1723048200 | 3.576 | 0.05 | 1.30 | 3.537 | 3.576 | 3.533 | 12579618 |
| 1722961800 | 3.53 | -0.02 | -0.45 | 3.547 | 3.55 | 3.505 | 9702397 |
| 1722875400 | 3.546 | -0.07 | -1.94 | 3.57 | 3.583 | 3.518 | 12145900 |
| 1722616200 | 3.616 | -0.01 | -0.36 | 3.624 | 3.637 | 3.602 | 7668782 |
| 1722529800 | 3.629 | -0.01 | -0.19 | 3.63 | 3.638 | 3.61 | 6390244 |
| 1722443400 | 3.636 | 0.01 | 0.22 | 3.63 | 3.658 | 3.627 | 10352945 |
| 1722357000 | 3.628 | 0 | 0.11 | 3.624 | 3.639 | 3.609 | 8716129 |
| 1722270600 | 3.624 | -0.01 | -0.28 | 3.64 | 3.648 | 3.62 | 5799865 |
| 1722011400 | 3.634 | -0.06 | -1.62 | 3.603 | 3.638 | 3.601 | 5983946 |
| 1721925000 | 3.694 | 0.06 | 1.54 | 3.628 | 3.696 | 3.619 | 9824975 |
| 1721838600 | 3.638 | -0.13 | -3.50 | 3.813 | 3.813 | 3.599 | 15245312 |
| 1721752200 | 3.77 | 0.01 | 0.21 | 3.757 | 3.774 | 3.74 | 5670161 |
| 1721665800 | 3.762 | 0 | 0.13 | 3.771 | 3.79 | 3.743 | 10228927 |
| 1721406600 | 3.757 | 0.01 | 0.37 | 3.738 | 3.772 | 3.738 | 8791514 |
| 1721320200 | 3.743 | 0.04 | 1.13 | 3.713 | 3.76 | 3.706 | 8177275 |
| 1721233800 | 3.701 | 0.03 | 0.82 | 3.674 | 3.723 | 3.674 | 9103864 |
| 1721147400 | 3.671 | 0.01 | 0.27 | 3.666 | 3.687 | 3.655 | 9278656 |
| 1721061000 | 3.661 | 0.02 | 0.58 | 3.63 | 3.669 | 3.63 | 4840914 |
| 1720801800 | 3.64 | 0.01 | 0.14 | 3.637 | 3.659 | 3.627 | 6801985 |
| 1720715400 | 3.635 | -0.04 | -1.09 | 3.68 | 3.693 | 3.635 | 8650377 |
| 1720629000 | 3.675 | 0.03 | 0.88 | 3.645 | 3.687 | 3.644 | 9605343 |
| 1720542600 | 3.643 | 0.03 | 0.77 | 3.611 | 3.643 | 3.604 | 8180660 |
| 1720456200 | 3.615 | 0.03 | 0.86 | 3.596 | 3.625 | 3.586 | 6949964 |
| 1720197000 | 3.584 | -0.02 | -0.64 | 3.615 | 3.63 | 3.582 | 6718332 |
| 1720110600 | 3.607 | 0.01 | 0.17 | 3.604 | 3.621 | 3.591 | 4413698 |
| 1720024200 | 3.601 | 0.02 | 0.42 | 3.588 | 3.61 | 3.572 | 7175775 |
| 1719937800 | 3.586 | -0.02 | -0.64 | 3.614 | 3.62 | 3.582 | 13175723 |
| 1719851400 | 3.609 | 0.03 | 0.81 | 3.608 | 3.65 | 3.6 | 7425116 |
| 1719592200 | 3.58 | 0.01 | 0.34 | 3.575 | 3.58 | 3.561 | 12850878 |
| 1719505800 | 3.568 | 0.02 | 0.54 | 3.554 | 3.576 | 3.552 | 6979902 |
| 1719419400 | 3.549 | -0.04 | -1.20 | 3.583 | 3.595 | 3.522 | 9139887 |
| 1719333000 | 3.592 | -0.02 | -0.53 | 3.608 | 3.61 | 3.587 | 9837364 |
| 1719246600 | 3.611 | 0.03 | 0.78 | 3.571 | 3.613 | 3.564 | 7504840 |
| 1718987400 | 3.583 | -0.03 | -0.75 | 3.607 | 3.628 | 3.58 | 36163822 |
| 1718901000 | 3.61 | 0.04 | 1.04 | 3.578 | 3.616 | 3.574 | 9036399 |
| 1718814600 | 3.573 | 0.04 | 0.99 | 3.541 | 3.583 | 3.541 | 7879194 |
| 1718728200 | 3.538 | 0.05 | 1.38 | 3.514 | 3.538 | 3.508 | 9069794 |
| 1718641800 | 3.49 | -0.01 | -0.17 | 3.503 | 3.514 | 3.469 | 8154637 |
| 1718382600 | 3.496 | 0.03 | 0.75 | 3.456 | 3.497 | 3.443 | 11233813 |
| 1718296200 | 3.47 | 0.03 | 0.81 | 3.44 | 3.47 | 3.437 | 7511593 |
| 1718209800 | 3.442 | -0.02 | -0.58 | 3.47 | 3.476 | 3.441 | 8409311 |
| 1718123400 | 3.462 | -0.04 | -1.11 | 3.508 | 3.509 | 3.432 | 9836766 |
| 1718037000 | 3.501 | -0.01 | -0.26 | 3.5 | 3.513 | 3.484 | 5865779 |
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
