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 | -0.28 | -6.51162790698 | 4.3 | 4.475 | 3.885 | 55678 | 4.20383597 | DE |
| 4 | 0.59 | 17.2011661808 | 3.43 | 4.475 | 3.4 | 44129 | 3.9010619 | DE |
| 12 | -0.045 | -1.10701107011 | 4.065 | 4.54 | 3.275 | 42851 | 3.90232801 | DE |
| 26 | -0.455 | -10.1675977654 | 4.475 | 4.595 | 3.26 | 39380 | 3.84728648 | DE |
| 52 | -1.48 | -26.9090909091 | 5.5 | 5.765 | 3.26 | 47998 | 4.33299316 | DE |
| 156 | -16.18 | -80.099009901 | 20.2 | 21 | 3.26 | 63183 | 9.47298834 | DE |
| 260 | -8.48 | -67.84 | 12.5 | 23.36 | 3.26 | 99853 | 12.01826524 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4.1849999 | 0.16 | 3.98 | 4.0199999 | 4.1849999 | 3.97 | 50644 |
| 1734629400 | 4.025 | -0.25 | -5.85 | 4.23 | 4.23 | 3.995 | 76712 |
| 1734543000 | 4.275 | 0.07 | 1.54 | 4.24 | 4.33 | 4.235 | 13399 |
| 1734456600 | 4.21 | -0.13 | -2.88 | 4.33 | 4.33 | 4.21 | 34669 |
| 1734370200 | 4.335 | 0.06 | 1.40 | 4.3 | 4.475 | 4.2699999 | 102967 |
| 1734111000 | 4.275 | 0.13 | 3.14 | 4.1449999 | 4.275 | 4.135 | 23841 |
| 1734024600 | 4.1449999 | -0.02 | -0.48 | 4.165 | 4.2699999 | 4.1449999 | 57439 |
| 1733938200 | 4.165 | 0.18 | 4.39 | 3.99 | 4.165 | 3.91 | 45491 |
| 1733851800 | 3.99 | 0.01 | 0.25 | 3.95 | 4.0199999 | 3.91 | 33718 |
| 1733765400 | 3.98 | 0.15 | 3.78 | 3.89 | 3.98 | 3.785 | 34254 |
| 1733506200 | 3.835 | 0.12 | 3.09 | 3.71 | 3.905 | 3.71 | 43935 |
| 1733419800 | 3.72 | 0.15 | 4.20 | 3.56 | 3.72 | 3.56 | 47685 |
| 1733333400 | 3.57 | 0.05 | 1.42 | 3.52 | 3.595 | 3.51 | 22871 |
| 1733247000 | 3.52 | 0.04 | 1.15 | 3.48 | 3.54 | 3.47 | 23326 |
| 1733160600 | 3.48 | -0.13 | -3.47 | 3.6 | 3.6 | 3.46 | 57070 |
| 1732901400 | 3.605 | -0.03 | -0.69 | 3.625 | 3.67 | 3.545 | 38382 |
| 1732815000 | 3.63 | 0.14 | 4.01 | 3.51 | 3.65 | 3.51 | 30396 |
| 1732728600 | 3.49 | -0.05 | -1.41 | 3.54 | 3.555 | 3.46 | 60213 |
| 1732642200 | 3.54 | -0.05 | -1.39 | 3.6 | 3.63 | 3.51 | 38582 |
| 1732555800 | 3.59 | 0.16 | 4.51 | 3.43 | 3.62 | 3.4 | 46983 |
| 1732296600 | 3.435 | 0.11 | 3.31 | 3.325 | 3.48 | 3.325 | 40792 |
| 1732210200 | 3.325 | -0.05 | -1.34 | 3.37 | 3.385 | 3.29 | 49967 |
| 1732123800 | 3.37 | -0.11 | -3.16 | 3.48 | 3.59 | 3.275 | 94308 |
| 1732037400 | 3.48 | 0.02 | 0.58 | 3.465 | 3.54 | 3.405 | 43489 |
| 1731951000 | 3.46 | -0.07 | -1.84 | 3.54 | 3.58 | 3.44 | 32096 |
| 1731691800 | 3.525 | 0.09 | 2.62 | 3.425 | 3.615 | 3.405 | 28244 |
| 1731605400 | 3.435 | -0.07 | -1.86 | 3.395 | 3.495 | 3.355 | 21230 |
| 1731519000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1731432600 | 3.5 | -0.02 | -0.57 | 3.5 | 3.56 | 3.5 | 50804 |
| 1731346200 | 3.52 | -0.03 | -0.85 | 3.54 | 3.62 | 3.52 | 15586 |
| 1731087000 | 3.55 | 0.05 | 1.43 | 3.515 | 3.68 | 3.5 | 51893 |
| 1731000600 | 3.5 | -0.1 | -2.78 | 3.59 | 3.63 | 3.46 | 46805 |
| 1730914200 | 3.6 | -0.16 | -4.13 | 3.76 | 3.805 | 3.595 | 43164 |
| 1730827800 | 3.755 | -0.11 | -2.72 | 3.905 | 3.905 | 3.755 | 34945 |
| 1730741400 | 3.86 | -0.24 | -5.74 | 4.07 | 4.1 | 3.86 | 35738 |
| 1730482200 | 4.095 | 0.1 | 2.50 | 3.995 | 4.115 | 3.995 | 21794 |
| 1730395800 | 3.995 | -0.03 | -0.62 | 4.0199999 | 4.04 | 3.97 | 16328 |
| 1730309400 | 4.0199999 | -0.23 | -5.30 | 4.23 | 4.23 | 4.0199999 | 51618 |
| 1730223000 | 4.245 | 0.02 | 0.47 | 4.24 | 4.44 | 4.24 | 61784 |
| 1730136600 | 4.225 | -0.11 | -2.42 | 4.33 | 4.43 | 4.205 | 23878 |
| 1729873800 | 4.33 | 0.11 | 2.61 | 4.235 | 4.33 | 4.175 | 27741 |
| 1729787400 | 4.22 | 0.05 | 1.32 | 4.12 | 4.26 | 3.94 | 46573 |
| 1729701000 | 4.165 | -0.16 | -3.70 | 4.34 | 4.365 | 4.165 | 58455 |
| 1729614600 | 4.325 | -0.17 | -3.67 | 4.54 | 4.54 | 4.305 | 55278 |
| 1729528200 | 4.49 | 0.18 | 4.18 | 4.345 | 4.5 | 4.345 | 58102 |
| 1729269000 | 4.3099999 | 0.03 | 0.82 | 4.265 | 4.37 | 4.25 | 59428 |
| 1729182600 | 4.275 | 0.08 | 1.79 | 4.2 | 4.3 | 4.2 | 56229 |
| 1729096200 | 4.2 | 0 | 0.00 | 4.22 | 4.3 | 4.165 | 65500 |
| 1729009800 | 4.2 | 0.11 | 2.69 | 4.08 | 4.245 | 4.08 | 43905 |
| 1728923400 | 4.09 | 0.02 | 0.62 | 4.095 | 4.15 | 4.09 | 76145 |
| 1728664200 | 4.065 | 0.13 | 3.30 | 3.95 | 4.09 | 3.95 | 56742 |
| 1728577800 | 3.935 | 0 | 0.13 | 3.915 | 4.03 | 3.915 | 45343 |
| 1728491400 | 3.93 | 0.05 | 1.29 | 3.875 | 3.935 | 3.87 | 8435 |
| 1728405000 | 3.88 | -0.12 | -2.88 | 4 | 4 | 3.875 | 18203 |
| 1728318600 | 3.995 | 0.12 | 2.96 | 3.935 | 4 | 3.87 | 25578 |
| 1728059400 | 3.88 | 0.03 | 0.91 | 3.86 | 3.925 | 3.86 | 40872 |
| 1727973000 | 3.845 | -0.02 | -0.39 | 3.87 | 3.94 | 3.815 | 24971 |
| 1727886600 | 3.86 | 0.04 | 1.05 | 3.85 | 3.93 | 3.845 | 22936 |
| 1727800200 | 3.82 | -0.04 | -1.04 | 3.875 | 3.96 | 3.81 | 59562 |
| 1727713800 | 3.86 | -0.21 | -5.04 | 4.065 | 4.12 | 3.86 | 31144 |
| 1727454600 | 4.065 | 0.08 | 1.88 | 3.99 | 4.15 | 3.99 | 21070 |
| 1727368200 | 3.99 | 0.15 | 3.91 | 3.84 | 4.04 | 3.84 | 31550 |
| 1727281800 | 3.84 | -0.08 | -1.92 | 3.92 | 3.93 | 3.84 | 10136 |
| 1727195400 | 3.915 | -0.16 | -3.81 | 4.0599999 | 4.12 | 3.91 | 32333 |
| 1727109000 | 4.07 | 0.19 | 4.90 | 3.85 | 4.07 | 3.77 | 54350 |
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
