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 | -0.43 | -9.11016949153 | 4.72 | 4.73 | 4.205 | 22846 | 4.35678632 | DE |
| 4 | 0.79 | 22.5714285714 | 3.5 | 5.11 | 3.305 | 44780 | 4.24233861 | DE |
| 12 | -0.77 | -15.2173913043 | 5.06 | 5.2 | 3.225 | 27787 | 4.18017034 | DE |
| 26 | -0.39 | -8.33333333333 | 4.68 | 5.97 | 2.855 | 25101 | 4.20038318 | DE |
| 52 | -4.41 | -50.6896551724 | 8.7 | 9.89 | 2.855 | 27521 | 5.90311191 | DE |
| 156 | 3.09 | 257.5 | 1.2 | 9.9 | 0.9 | 27629 | 5.24735596 | DE |
| 260 | 3.1 | 260.504201681 | 1.19 | 9.9 | 0.724 | 25077 | 4.00060744 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4.29 | 0.03 | 0.59 | 4.29 | 4.36 | 4.215 | 16634 |
| 1741887000 | 4.265 | 0.02 | 0.59 | 4.235 | 4.29 | 4.235 | 4998 |
| 1741800600 | 4.24 | -0.05 | -1.17 | 4.2699999 | 4.29 | 4.205 | 14965 |
| 1741714200 | 4.29 | -0.04 | -0.81 | 4.33 | 4.33 | 4.23 | 18420 |
| 1741627800 | 4.325 | -0.14 | -3.03 | 4.5 | 4.6 | 4.28 | 32531 |
| 1741368600 | 4.46 | -0.18 | -3.78 | 4.72 | 4.73 | 4.25 | 43315 |
| 1741282200 | 4.635 | 0.36 | 8.29 | 4.3099999 | 4.72 | 4 | 110315 |
| 1741195800 | 4.28 | -0.37 | -7.96 | 4.69 | 4.795 | 4.22 | 96323 |
| 1741109400 | 4.65 | 1.06 | 29.53 | 3.65 | 5.11 | 3.63 | 317131 |
| 1741023000 | 3.59 | 0.09 | 2.72 | 3.5 | 3.65 | 3.5 | 27913 |
| 1740763800 | 3.495 | 0.06 | 1.60 | 3.375 | 3.615 | 3.34 | 39675 |
| 1740677400 | 3.44 | -0.06 | -1.71 | 3.47 | 3.5 | 3.37 | 21870 |
| 1740591000 | 3.5 | 0.07 | 2.04 | 3.46 | 3.5 | 3.46 | 12588 |
| 1740504600 | 3.43 | -0.21 | -5.77 | 3.61 | 3.645 | 3.43 | 19878 |
| 1740418200 | 3.64 | 0.15 | 4.30 | 3.45 | 3.65 | 3.45 | 53288 |
| 1740159000 | 3.49 | 0.02 | 0.43 | 3.49 | 3.49 | 3.475 | 9651 |
| 1740072600 | 3.475 | 0.04 | 1.31 | 3.43 | 3.49 | 3.4 | 11047 |
| 1739986200 | 3.43 | 0.09 | 2.54 | 3.34 | 3.435 | 3.305 | 15587 |
| 1739899800 | 3.345 | -0.06 | -1.62 | 3.375 | 3.375 | 3.305 | 13613 |
| 1739813400 | 3.4 | -0.09 | -2.58 | 3.48 | 3.49 | 3.4 | 13864 |
| 1739554200 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5 | 3.415 | 18622 |
| 1739467800 | 3.5 | 0.01 | 0.29 | 3.49 | 3.5 | 3.49 | 9211 |
| 1739381400 | 3.49 | 0.01 | 0.14 | 3.5 | 3.505 | 3.465 | 23159 |
| 1739295000 | 3.485 | 0.14 | 4.03 | 3.35 | 3.495 | 3.34 | 19696 |
| 1739208600 | 3.35 | 0.02 | 0.75 | 3.325 | 3.39 | 3.325 | 13247 |
| 1738949400 | 3.325 | 0.03 | 0.91 | 3.295 | 3.415 | 3.295 | 18226 |
| 1738863000 | 3.295 | -0.16 | -4.63 | 3.455 | 3.47 | 3.225 | 48652 |
| 1738776600 | 3.455 | 0.04 | 1.32 | 3.41 | 3.5 | 3.35 | 15156 |
| 1738690200 | 3.41 | -0.09 | -2.57 | 3.48 | 3.5 | 3.4 | 25310 |
| 1738603800 | 3.5 | -0.14 | -3.85 | 3.525 | 3.665 | 3.5 | 23760 |
| 1738344600 | 3.64 | -0.22 | -5.70 | 3.88 | 3.89 | 3.51 | 37065 |
| 1738258200 | 3.86 | -0.07 | -1.66 | 3.93 | 3.995 | 3.8 | 16722 |
| 1738171800 | 3.925 | 0.03 | 0.90 | 3.92 | 4.045 | 3.905 | 18666 |
| 1738085400 | 3.89 | -0.43 | -9.95 | 3.7 | 4 | 3.55 | 106456 |
| 1737999000 | 4.32 | -0.14 | -3.14 | 4.36 | 4.41 | 4.28 | 20193 |
| 1737739800 | 4.46 | -0.01 | -0.22 | 4.46 | 4.55 | 4.46 | 6037 |
| 1737653400 | 4.47 | -0.24 | -5.10 | 4.5 | 4.53 | 4.47 | 6001 |
| 1737567000 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737480600 | 4.71 | 0.13 | 2.73 | 4.59 | 4.71 | 4.59 | 5032 |
| 1737394200 | 4.585 | -0.19 | -3.98 | 4.785 | 4.8099999 | 4.55 | 14424 |
| 1737135000 | 4.775 | 0.14 | 2.91 | 4.67 | 5.13 | 4.64 | 28768 |
| 1737048600 | 4.64 | 0.26 | 5.82 | 4.43 | 4.7 | 4.43 | 8424 |
| 1736962200 | 4.385 | -0.26 | -5.50 | 4.64 | 4.675 | 4.225 | 18504 |
| 1736875800 | 4.64 | -0.01 | -0.22 | 4.65 | 4.72 | 4.63 | 8952 |
| 1736789400 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 3540 |
| 1736530200 | 4.7 | -0.14 | -2.79 | 4.805 | 4.875 | 4.675 | 12364 |
| 1736443800 | 4.835 | -0.14 | -2.72 | 4.95 | 4.97 | 4.835 | 2251 |
| 1736357400 | 4.97 | -0.02 | -0.40 | 5.05 | 5.05 | 4.86 | 5783 |
| 1736271000 | 4.99 | 0.19 | 3.96 | 4.835 | 5.0599999 | 4.835 | 17674 |
| 1736184600 | 4.8 | -0.24 | -4.76 | 5.04 | 5.09 | 4.66 | 23424 |
| 1735925400 | 5.04 | -0.06 | -1.18 | 5.1 | 5.13 | 4.965 | 10963 |
| 1735839000 | 5.1 | 0.04 | 0.79 | 5.1 | 5.2 | 5.07 | 9707 |
| 1735666200 | 5.0599999 | 0.24 | 4.98 | 4.825 | 5.07 | 4.82 | 15994 |
| 1735579800 | 4.82 | 0.16 | 3.43 | 4.6449999 | 4.82 | 4.6449999 | 17009 |
| 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 |
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
