Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -9.48905109489 | 4.11 | 4.11 | 3.59 | 4118 | 3.94443316 | DE |
| 4 | -0.81 | -17.880794702 | 4.53 | 4.57 | 3.59 | 2290 | 4.17964932 | DE |
| 12 | -0.94 | -20.1716738197 | 4.66 | 5.52 | 3.59 | 3795 | 4.76790487 | DE |
| 26 | -1.05 | -22.0125786164 | 4.77 | 5.52 | 3.44 | 5197 | 4.51268229 | DE |
| 52 | -1.72 | -31.6176470588 | 5.44 | 5.92 | 3.44 | 4977 | 4.76394764 | DE |
| 156 | -3.96 | -51.5625 | 7.68 | 9.18 | 3.44 | 5540 | 6.48237357 | DE |
| 260 | -1.56 | -29.5454545455 | 5.28 | 10.5 | 2.85 | 7440 | 6.67637571 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 3.8 | -0.24 | -5.94 | 4.04 | 4.04 | 3.8 | 3833 |
| 1732901400 | 4.04 | 0.11 | 2.80 | 3.95 | 4.05 | 3.95 | 3006 |
| 1732815000 | 3.93 | 0.03 | 0.77 | 3.9 | 3.94 | 3.9 | 655 |
| 1732728600 | 3.9 | -0.1 | -2.50 | 3.98 | 3.98 | 3.59 | 4518 |
| 1732642200 | 4 | -0.11 | -2.68 | 4.11 | 4.11 | 3.97 | 8576 |
| 1732555800 | 4.11 | -0.18 | -4.20 | 4.29 | 4.3 | 4.11 | 3072 |
| 1732296600 | 4.29 | -0.11 | -2.50 | 4.38 | 4.38 | 4.29 | 2778 |
| 1732210200 | 4.4 | 0 | 0.00 | 4.4 | 4.46 | 4.4 | 3084 |
| 1732123800 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 1132 |
| 1732037400 | 4.42 | -0.02 | -0.45 | 4.44 | 4.44 | 4.42 | 944 |
| 1731951000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.47 | 4.44 | 1245 |
| 1731691800 | 4.46 | 0.01 | 0.22 | 4.49 | 4.49 | 4.44 | 2647 |
| 1731605400 | 4.45 | -0.01 | -0.22 | 4.45 | 4.46 | 4.45 | 31 |
| 1731519000 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731432600 | 4.46 | -0.02 | -0.45 | 4.48 | 4.48 | 4.44 | 1418 |
| 1731346200 | 4.48 | -0.03 | -0.67 | 4.49 | 4.5 | 4.42 | 3158 |
| 1731087000 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.5 | 587 |
| 1731000600 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.57 | 4.51 | 1612 |
| 1730914200 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.55 | 4.5199999 | 535 |
| 1730827800 | 4.5199999 | -0.01 | -0.22 | 4.53 | 4.53 | 4.51 | 684 |
| 1730741400 | 4.53 | -0.02 | -0.44 | 4.5 | 4.55 | 4.5 | 1333 |
| 1730482200 | 4.55 | 0.02 | 0.44 | 4.54 | 4.55 | 4.54 | 329 |
| 1730395800 | 4.53 | -0.06 | -1.31 | 4.59 | 4.64 | 4.51 | 5017 |
| 1730309400 | 4.59 | -0.01 | -0.22 | 4.58 | 4.59 | 4.5599999 | 1039 |
| 1730223000 | 4.6 | -0.03 | -0.65 | 4.63 | 4.64 | 4.6 | 561 |
| 1730136600 | 4.63 | -0.09 | -1.91 | 4.72 | 4.72 | 4.6 | 3164 |
| 1729873800 | 4.72 | -0.03 | -0.63 | 4.75 | 4.75 | 4.71 | 458 |
| 1729787400 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.83 | 4.61 | 5842 |
| 1729701000 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.83 | 4.8099999 | 318 |
| 1729614600 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.82 | 501 |
| 1729528200 | 4.83 | 0 | 0.00 | 4.82 | 5 | 4.5 | 13191 |
| 1729269000 | 4.83 | -0.06 | -1.23 | 4.9 | 4.91 | 4.8099999 | 3573 |
| 1729182600 | 4.89 | -0.06 | -1.21 | 4.95 | 4.95 | 4.89 | 1915 |
| 1729096200 | 4.95 | -0.01 | -0.20 | 4.96 | 4.96 | 4.95 | 521 |
| 1729009800 | 4.96 | 0.01 | 0.20 | 4.98 | 5.0199999 | 4.96 | 2171 |
| 1728923400 | 4.95 | -0.05 | -1.00 | 4.98 | 4.98 | 4.92 | 722 |
| 1728664200 | 5 | 0.11 | 2.25 | 4.98 | 5.0199999 | 4.96 | 4864 |
| 1728577800 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1728491400 | 4.89 | -0.07 | -1.41 | 4.96 | 4.96 | 4.88 | 1462 |
| 1728405000 | 4.96 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.9 | 4255 |
| 1728318600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.1 | 4.99 | 1792 |
| 1728059400 | 5.0199999 | 0.3 | 6.36 | 4.72 | 5.0199999 | 4.71 | 6978 |
| 1727973000 | 4.72 | 0.03 | 0.64 | 4.69 | 4.7699999 | 4.69 | 1170 |
| 1727886600 | 4.69 | 0.04 | 0.86 | 4.69 | 4.74 | 4.65 | 6110 |
| 1727800200 | 4.65 | -0.03 | -0.64 | 4.68 | 4.74 | 4.65 | 3116 |
| 1727713800 | 4.68 | -0.09 | -1.89 | 4.78 | 4.78 | 4.63 | 6880 |
| 1727454600 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.8 | 4.75 | 4127 |
| 1727368200 | 4.75 | 0.03 | 0.64 | 4.72 | 4.8 | 4.72 | 2079 |
| 1727281800 | 4.72 | 0.04 | 0.85 | 4.7 | 4.72 | 4.68 | 2724 |
| 1727195400 | 4.68 | -0.06 | -1.27 | 4.74 | 4.78 | 4.63 | 9894 |
| 1727109000 | 4.74 | -0.05 | -1.04 | 4.8 | 4.8099999 | 4.7 | 3718 |
| 1726849800 | 4.79 | -0.07 | -1.44 | 4.87 | 4.9 | 4.79 | 4452 |
| 1726763400 | 4.86 | -0.14 | -2.80 | 4.9 | 4.99 | 4.7 | 15657 |
| 1726677000 | 5 | -0.08 | -1.57 | 5.08 | 5.1 | 4.83 | 11897 |
| 1726590600 | 5.08 | -0.44 | -7.97 | 5.5 | 5.5 | 4.95 | 21310 |
| 1726504200 | 5.5199999 | 0.95 | 20.79 | 4.7 | 5.5199999 | 4.7 | 18962 |
| 1726245000 | 4.57 | -0.03 | -0.65 | 4.63 | 4.63 | 4.5199999 | 2753 |
| 1726158600 | 4.6 | 0.01 | 0.22 | 4.59 | 4.62 | 4.5599999 | 920 |
| 1726072200 | 4.59 | 0.01 | 0.22 | 4.58 | 4.59 | 4.58 | 58 |
| 1725985800 | 4.58 | -0.08 | -1.72 | 4.66 | 4.66 | 4.5599999 | 762 |
| 1725899400 | 4.66 | 0.08 | 1.75 | 4.58 | 4.66 | 4.5599999 | 1468 |
| 1725640200 | 4.58 | -0.04 | -0.87 | 4.62 | 4.62 | 4.5 | 2585 |
| 1725553800 | 4.62 | 0.01 | 0.22 | 4.61 | 4.62 | 4.61 | 33 |
| 1725467400 | 4.61 | -0.11 | -2.33 | 4.72 | 4.72 | 4.61 | 1058 |
| 1725381000 | 4.72 | 0 | 0.00 | 4.7 | 4.72 | 4.7 | 798 |
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
