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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 4.196 | 0 | 0.12 | 4.191 | 4.20775 | 4.189 | 805034 |
| 1737394200 | 4.191 | 0.01 | 0.31 | 4.1785 | 4.2009999 | 4.17375 | 259288 |
| 1737135000 | 4.178 | -0.01 | -0.17 | 4.19 | 4.19275 | 4.1689999 | 128682 |
| 1737048600 | 4.1849999 | -0.05 | -1.22 | 4.1689999 | 4.1849999 | 4.15 | 177373 |
| 1736962200 | 4.2365 | 0.03 | 0.82 | 4.1955 | 4.26175 | 4.1955 | 167375 |
| 1736875800 | 4.202 | 0.02 | 0.43 | 4.2205 | 4.2467499 | 4.18625 | 556182 |
| 1736789400 | 4.184 | -0.02 | -0.57 | 4.21 | 4.21 | 4.184 | 203764 |
| 1736530200 | 4.208 | -0.02 | -0.50 | 4.24 | 4.255 | 4.1935 | 456085 |
| 1736443800 | 4.229 | -0 | -0.05 | 4.207 | 4.23925 | 4.207 | 68730 |
| 1736357400 | 4.231 | -0.01 | -0.15 | 4.2539999 | 4.2539999 | 4.21775 | 726453 |
| 1736271000 | 4.2375 | -0.01 | -0.33 | 4.2515 | 4.2655 | 4.23625 | 371359 |
| 1736184600 | 4.2515 | -0.01 | -0.12 | 4.2695 | 4.26975 | 4.2465 | 661334 |
| 1735925400 | 4.2565 | -0 | -0.02 | 4.2765 | 4.2765 | 4.247 | 128821 |
| 1735839000 | 4.2575 | -0.02 | -0.43 | 4.3 | 4.3 | 4.251 | 149651 |
| 1735666200 | 4.276 | 0.02 | 0.41 | 4.2975 | 4.2975 | 4.26725 | 49151 |
| 1735579800 | 4.2585 | -0.01 | -0.33 | 4.28 | 4.28 | 4.2585 | 363502 |
| 1735320600 | 4.2725 | 0.01 | 0.27 | 4.2985 | 4.2985 | 4.255 | 169838 |
| 1735061400 | 4.261 | -0.01 | -0.27 | 4.2825 | 4.2845 | 4.261 | 159974 |
| 1734975000 | 4.2725 | 0 | 0.02 | 4.271 | 4.275 | 4.2625 | 1003014 |
| 1734715800 | 4.2715 | 0 | 0.01 | 4.28 | 4.28275 | 4.2575 | 179960 |
| 1734629400 | 4.271 | -0.04 | -0.95 | 4.2725 | 4.27475 | 4.2605 | 1277699 |
| 1734543000 | 4.312 | 0.01 | 0.15 | 4.3355 | 4.3545 | 4.30425 | 201821 |
| 1734456600 | 4.3055 | -0.01 | -0.16 | 4.3324999 | 4.3324999 | 4.3055 | 95856 |
| 1734370200 | 4.3125 | 0 | 0.06 | 4.32 | 4.3225 | 4.3095 | 439579 |
| 1734111000 | 4.3099999 | -0.02 | -0.47 | 4.331 | 4.3315 | 4.3099999 | 176791 |
| 1734024600 | 4.3305 | -0.02 | -0.36 | 4.34 | 4.3525 | 4.3305 | 316327 |
| 1733938200 | 4.346 | -0.01 | -0.24 | 4.3665 | 4.37 | 4.34375 | 241554 |
| 1733851800 | 4.3564999 | -0.01 | -0.14 | 4.3765 | 4.3765 | 4.34625 | 323689 |
| 1733765400 | 4.3625 | -0.01 | -0.29 | 4.374 | 4.40225 | 4.3625 | 267119 |
| 1733506200 | 4.375 | 0.01 | 0.30 | 4.37 | 4.3804999 | 4.35825 | 1951290 |
| 1733419800 | 4.362 | 0.01 | 0.29 | 4.3605 | 4.3637499 | 4.354 | 68182 |
| 1733333400 | 4.3495 | -0 | -0.05 | 4.3465 | 4.35475 | 4.33375 | 396430 |
| 1733247000 | 4.3515 | -0.01 | -0.13 | 4.364 | 4.364 | 4.34525 | 102850 |
| 1733160600 | 4.357 | -0 | -0.05 | 4.355 | 4.361 | 4.339 | 407328 |
| 1732901400 | 4.359 | 0.02 | 0.44 | 4.376 | 4.376 | 4.345 | 845877 |
| 1732815000 | 4.34 | -0 | -0.07 | 4.314 | 4.3445 | 4.314 | 254477 |
| 1732728600 | 4.343 | 0.04 | 1.00 | 4.3385 | 4.343 | 4.322 | 167963 |
| 1732642200 | 4.3 | -0.01 | -0.24 | 4.3285 | 4.3285 | 4.3 | 373152 |
| 1732555800 | 4.3105 | 0.04 | 0.85 | 4.3 | 4.3164999 | 4.28975 | 307340 |
| 1732296600 | 4.274 | -0.01 | -0.21 | 4.2634999 | 4.2945 | 4.2634999 | 181688 |
| 1732210200 | 4.283 | 0 | 0.02 | 4.309 | 4.34175 | 4.283 | 500717 |
| 1732123800 | 4.282 | -0.02 | -0.42 | 4.3135 | 4.3135 | 4.28175 | 334540 |
| 1732037400 | 4.3 | 0.02 | 0.47 | 4.314 | 4.314 | 4.2865 | 255382 |
| 1731951000 | 4.28 | -0 | -0.05 | 4.3 | 4.3 | 4.27275 | 673245 |
| 1731691800 | 4.282 | -0.01 | -0.34 | 4.3019999 | 4.3019999 | 4.27375 | 359300 |
| 1731605400 | 4.2965 | 0.01 | 0.15 | 4.2995 | 4.2995 | 4.2675 | 1523170 |
| 1731519000 | 4.29 | -0.01 | -0.28 | 4.3019999 | 4.31225 | 4.28875 | 238275 |
| 1731432600 | 4.3019999 | -0.02 | -0.36 | 4.2905 | 4.3205 | 4.2905 | 415733 |
| 1731346200 | 4.3175 | -0.02 | -0.53 | 4.35 | 4.35 | 4.31225 | 677101 |
| 1731087000 | 4.3404999 | 0 | 0.05 | 4.3545 | 4.3545 | 4.3345 | 1057359 |
| 1731000600 | 4.3385 | 0.04 | 0.88 | 4.3244999 | 4.34 | 4.306 | 564828 |
| 1730914200 | 4.3005 | -0.05 | -1.05 | 4.337 | 4.337 | 4.2945 | 356039 |
| 1730827800 | 4.346 | -0.01 | -0.14 | 4.384 | 4.384 | 4.34 | 489392 |
| 1730741400 | 4.352 | 0.01 | 0.28 | 4.36 | 4.36075 | 4.3457 | 2067506 |
| 1730482200 | 4.34 | -0.01 | -0.16 | 4.35 | 4.36325 | 4.3324999 | 336559 |
| 1730395800 | 4.347 | -0 | -0.08 | 4.346 | 4.35125 | 4.33 | 232410 |
| 1730309400 | 4.3505 | 0.01 | 0.28 | 4.3644999 | 4.3644999 | 4.34175 | 141518 |
| 1730223000 | 4.3385 | -0.01 | -0.21 | 4.356 | 4.356 | 4.324 | 226023 |
| 1730136600 | 4.3475 | -0.02 | -0.34 | 4.3395 | 4.35375 | 4.3305 | 156799 |
| 1729873800 | 4.3625 | 0.01 | 0.13 | 4.3795 | 4.3795 | 4.3572499 | 160514 |
| 1729787400 | 4.357 | 0.01 | 0.22 | 4.37 | 4.37 | 4.35175 | 21952 |
| 1729701000 | 4.3475 | -0.02 | -0.34 | 4.35 | 4.35125 | 4.34 | 80152 |
| 1729614600 | 4.3625 | -0 | -0.07 | 4.368 | 4.368 | 4.355 | 129846 |
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
