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 | -0.4 | -7.90513833992 | 5.06 | 5.08 | 4.58 | 14539 | 4.74268703 | DE |
| 4 | 1.46 | 45.625 | 3.2 | 5.97 | 2.855 | 42140 | 4.49035666 | DE |
| 12 | 0.41 | 9.64705882353 | 4.25 | 5.97 | 2.855 | 23721 | 4.20503503 | DE |
| 26 | -0.62 | -11.7424242424 | 5.28 | 7.95 | 2.855 | 22989 | 5.2747766 | DE |
| 52 | -1.72 | -26.9592476489 | 6.38 | 9.9 | 2.855 | 34208 | 6.94329007 | DE |
| 156 | 3.275 | 236.462093863 | 1.385 | 9.9 | 0.9 | 26211 | 5.23692969 | DE |
| 260 | 2.93 | 169.36416185 | 1.73 | 9.9 | 0.724 | 24380 | 3.93180381 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4.66 | -0.06 | -1.27 | 4.72 | 4.72 | 4.64 | 6516 |
| 1735061400 | 4.72 | 0.06 | 1.29 | 4.65 | 4.72 | 4.63 | 6854 |
| 1734975000 | 4.66 | -0.17 | -3.52 | 4.745 | 4.75 | 4.58 | 17967 |
| 1734715800 | 4.83 | -0.23 | -4.55 | 5.0599999 | 5.08 | 4.8099999 | 18796 |
| 1734629400 | 5.0599999 | -0.07 | -1.36 | 5.15 | 5.15 | 5 | 12649 |
| 1734543000 | 5.13 | 0.13 | 2.60 | 5.01 | 5.19 | 5.01 | 10505 |
| 1734456600 | 5 | 0.12 | 2.35 | 4.86 | 5.28 | 4.675 | 36416 |
| 1734370200 | 4.885 | -0.3 | -5.69 | 5.03 | 5.03 | 4.35 | 76479 |
| 1734111000 | 5.18 | -0.02 | -0.38 | 5.2 | 5.68 | 5.16 | 50434 |
| 1734024600 | 5.2 | 0.32 | 6.56 | 4.98 | 5.97 | 4.93 | 169409 |
| 1733938200 | 4.88 | 0.74 | 17.87 | 4.1849999 | 4.94 | 4.18 | 81227 |
| 1733851800 | 4.14 | 0.09 | 2.22 | 4.065 | 4.18 | 4.055 | 25136 |
| 1733765400 | 4.05 | 0.09 | 2.27 | 3.975 | 4.08 | 3.96 | 28992 |
| 1733506200 | 3.96 | 0.39 | 10.92 | 3.57 | 3.975 | 3.57 | 45271 |
| 1733419800 | 3.57 | 0.17 | 5.00 | 3.4 | 3.57 | 3.39 | 15740 |
| 1733333400 | 3.4 | 0.26 | 8.28 | 3.37 | 3.75 | 3.25 | 91717 |
| 1733247000 | 3.14 | 0.2 | 6.80 | 2.92 | 3.2 | 2.9 | 38008 |
| 1733160600 | 2.94 | -0.12 | -3.92 | 3.02 | 3.02 | 2.855 | 15347 |
| 1732901400 | 3.06 | -0.16 | -4.97 | 3.2 | 3.2 | 3.035 | 17570 |
| 1732815000 | 3.22 | -0.15 | -4.45 | 3.35 | 3.37 | 3.015 | 48338 |
| 1732728600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1732642200 | 3.37 | -0.08 | -2.32 | 3.45 | 3.45 | 3.34 | 2461 |
| 1732555800 | 3.45 | 0.08 | 2.22 | 3.375 | 3.535 | 3.375 | 13516 |
| 1732296600 | 3.375 | -0.09 | -2.46 | 3.45 | 3.57 | 3.37 | 17815 |
| 1732210200 | 3.46 | -0.15 | -4.16 | 3.555 | 3.565 | 3.405 | 24548 |
| 1732123800 | 3.61 | -0.04 | -1.10 | 3.6 | 3.72 | 3.6 | 9698 |
| 1732037400 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.6 | 5879 |
| 1731951000 | 3.8 | 0.1 | 2.70 | 3.66 | 3.865 | 3.66 | 7543 |
| 1731691800 | 3.7 | 0.11 | 3.06 | 3.6 | 3.7 | 3.55 | 8380 |
| 1731605400 | 3.59 | -0.04 | -0.97 | 3.6 | 3.6 | 3.52 | 20928 |
| 1731519000 | 3.625 | -0.28 | -7.05 | 3.88 | 3.88 | 3.6 | 14195 |
| 1731432600 | 3.9 | -0.07 | -1.76 | 3.96 | 3.965 | 3.83 | 11724 |
| 1731346200 | 3.97 | -0.07 | -1.73 | 4.04 | 4.05 | 3.925 | 8802 |
| 1731087000 | 4.04 | 0.04 | 1.13 | 4 | 4.045 | 4 | 5754 |
| 1731000600 | 3.995 | -0.08 | -1.84 | 4.08 | 4.09 | 3.99 | 11475 |
| 1730914200 | 4.07 | -0.06 | -1.45 | 4.14 | 4.17 | 4.0199999 | 9020 |
| 1730827800 | 4.13 | 0.03 | 0.73 | 4.12 | 4.14 | 4.08 | 4602 |
| 1730741400 | 4.1 | 0.14 | 3.54 | 3.995 | 4.175 | 3.995 | 14524 |
| 1730482200 | 3.96 | 0.28 | 7.46 | 3.69 | 4.04 | 3.69 | 10887 |
| 1730395800 | 3.685 | 0.01 | 0.27 | 3.7 | 3.7 | 3.56 | 7587 |
| 1730309400 | 3.675 | -0.09 | -2.39 | 3.75 | 3.76 | 3.515 | 37060 |
| 1730223000 | 3.765 | -0.3 | -7.27 | 3.52 | 3.855 | 3.515 | 65049 |
| 1730136600 | 4.0599999 | -0.14 | -3.33 | 4.04 | 4.09 | 4 | 11023 |
| 1729873800 | 4.2 | 0 | 0.12 | 4.19 | 4.24 | 4.1449999 | 12355 |
| 1729787400 | 4.195 | 0.05 | 1.21 | 4.17 | 4.205 | 4.115 | 14446 |
| 1729701000 | 4.1449999 | 0.05 | 1.34 | 4.09 | 4.23 | 4.085 | 12734 |
| 1729614600 | 4.09 | -0.01 | -0.12 | 4.095 | 4.1 | 3.95 | 24540 |
| 1729528200 | 4.095 | -0.02 | -0.36 | 3.985 | 4.15 | 3.985 | 16239 |
| 1729269000 | 4.11 | 0.16 | 3.92 | 3.995 | 4.245 | 3.99 | 8104 |
| 1729182600 | 3.955 | 0.06 | 1.41 | 3.855 | 4.03 | 3.81 | 13268 |
| 1729096200 | 3.9 | -0.14 | -3.35 | 4 | 4 | 3.805 | 25529 |
| 1729009800 | 4.035 | -0.07 | -1.71 | 4.11 | 4.18 | 4.01 | 10911 |
| 1728923400 | 4.105 | -0.22 | -4.98 | 4.28 | 4.3 | 4.03 | 13118 |
| 1728664200 | 4.32 | 0.02 | 0.47 | 4.25 | 4.325 | 4.155 | 5747 |
| 1728577800 | 4.3 | 0 | 0.00 | 4.28 | 4.35 | 4.25 | 14702 |
| 1728491400 | 4.3 | 0.11 | 2.63 | 4.07 | 4.3 | 4.07 | 9433 |
| 1728405000 | 4.19 | 0.06 | 1.33 | 4.1 | 4.195 | 4.07 | 9863 |
| 1728318600 | 4.135 | -0.16 | -3.73 | 4.225 | 4.245 | 4.0599999 | 15688 |
| 1728059400 | 4.295 | 0.04 | 1.06 | 4.25 | 4.295 | 4.14 | 16077 |
| 1727973000 | 4.25 | -0.11 | -2.52 | 4.36 | 4.36 | 4.12 | 14589 |
| 1727886600 | 4.36 | -0.06 | -1.25 | 4.4 | 4.62 | 4.32 | 7941 |
| 1727800200 | 4.415 | -0.22 | -4.64 | 4.6 | 4.62 | 4.175 | 15938 |
| 1727713800 | 4.63 | 0.1 | 2.21 | 4.6 | 4.85 | 4.45 | 40419 |
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
