Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4.5735 | -0.19 | -3.97 | 4.79 | 4.8025 | 4.543 | 6476 |
| 1736443800 | 4.7627499 | 0.04 | 0.84 | 4.748 | 4.8005 | 4.748 | 779 |
| 1736357400 | 4.723 | -0.1 | -2.09 | 4.793 | 4.7985 | 4.7045 | 10351 |
| 1736271000 | 4.82375 | -0.12 | -2.42 | 4.8685 | 4.99 | 4.8099999 | 12993 |
| 1736184600 | 4.9435 | 0.2 | 4.19 | 4.7905 | 4.9494999 | 4.7905 | 19118 |
| 1735925400 | 4.7445 | 0.15 | 3.28 | 4.6105 | 4.7445 | 4.5925 | 8142 |
| 1735839000 | 4.594 | 0.11 | 2.41 | 4.472 | 4.594 | 4.472 | 3278 |
| 1735666200 | 4.486 | 0.07 | 1.68 | 4.4654999 | 4.486 | 4.388 | 5370 |
| 1735579800 | 4.4117499 | -0.14 | -3.15 | 4.5359999 | 4.5359999 | 4.4117499 | 22774 |
| 1735320600 | 4.55525 | 0.06 | 1.25 | 4.5075 | 4.63 | 4.5075 | 16585 |
| 1735061400 | 4.499 | 0.09 | 2.15 | 4.5 | 4.5 | 4.499 | 100 |
| 1734975000 | 4.40425 | -0.02 | -0.45 | 4.4429999 | 4.4565 | 4.40425 | 2580 |
| 1734715800 | 4.424 | 0.17 | 3.90 | 4.222 | 4.425 | 4.222 | 1626 |
| 1734629400 | 4.258 | -0.32 | -7.06 | 4.3615 | 4.3615 | 4.25 | 11878 |
| 1734543000 | 4.5815 | -0.04 | -0.85 | 4.6265 | 4.665 | 4.55 | 4133 |
| 1734456600 | 4.62075 | -0.11 | -2.26 | 4.6925 | 4.6925 | 4.62075 | 569 |
| 1734370200 | 4.7275 | 0.16 | 3.44 | 4.6345 | 4.7305 | 4.6345 | 1131 |
| 1734111000 | 4.5705 | -0.22 | -4.62 | 4.699 | 4.699 | 4.5705 | 4427 |
| 1734024600 | 4.79175 | -0.07 | -1.42 | 4.9365 | 4.9365 | 4.79175 | 1903 |
| 1733938200 | 4.861 | -0.12 | -2.36 | 5.0039999 | 5.0039999 | 4.861 | 782 |
| 1733851800 | 4.97825 | 0.01 | 0.27 | 4.979 | 4.979 | 4.97825 | 1437 |
| 1733765400 | 4.96475 | 0.04 | 0.73 | 4.9625 | 5.037 | 4.955 | 23684 |
| 1733506200 | 4.92875 | 0.13 | 2.64 | 4.702 | 4.9675 | 4.702 | 1605 |
| 1733419800 | 4.80175 | -0.11 | -2.14 | 4.8555 | 4.8555 | 4.7775 | 22500 |
| 1733333400 | 4.90675 | 0.04 | 0.77 | 4.808 | 4.9109999 | 4.808 | 1591 |
| 1733247000 | 4.86925 | -0.06 | -1.23 | 5.034 | 5.034 | 4.8435 | 16154 |
| 1733160600 | 4.92975 | 0.08 | 1.69 | 4.8324999 | 4.9525 | 4.8324999 | 2583 |
| 1732901400 | 4.848 | 0.04 | 0.91 | 4.8005 | 4.857 | 4.8005 | 17550 |
| 1732815000 | 4.80425 | 0.09 | 2.02 | 4.7859999 | 4.8105 | 4.7859999 | 1002 |
| 1732728600 | 4.70925 | 0.08 | 1.81 | 4.726 | 4.726 | 4.70925 | 651 |
| 1732642200 | 4.6255 | -0.09 | -1.96 | 4.699 | 4.699 | 4.6 | 2237 |
| 1732555800 | 4.71775 | 0.3 | 6.72 | 4.5625 | 4.7195 | 4.5545 | 18912 |
| 1732296600 | 4.4205 | 0.09 | 2.10 | 4.3495 | 4.4205 | 4.3235 | 480 |
| 1732210200 | 4.3295 | -0 | -0.10 | 4.344 | 4.3515 | 4.3155 | 2372 |
| 1732123800 | 4.33375 | 0.05 | 1.13 | 4.389 | 4.389 | 4.3315 | 2696 |
| 1732037400 | 4.2855 | 0.02 | 0.43 | 4.2455 | 4.2855 | 4.2 | 7503 |
| 1731951000 | 4.267 | -0.06 | -1.32 | 4.248 | 4.327 | 4.2355 | 8583 |
| 1731691800 | 4.32425 | -0.34 | -7.30 | 4.509 | 4.534 | 4.3175 | 6755 |
| 1731605400 | 4.665 | -0.27 | -5.43 | 4.8324999 | 4.8324999 | 4.6565 | 11009 |
| 1731519000 | 4.93275 | 0.02 | 0.48 | 4.83 | 5.016 | 4.83 | 24500 |
| 1731432600 | 4.90925 | -0.23 | -4.41 | 5.09 | 5.108 | 4.9005 | 22254 |
| 1731346200 | 5.136 | 0.37 | 7.71 | 4.915 | 5.139 | 4.906 | 2480 |
| 1731087000 | 4.76825 | 0.01 | 0.17 | 4.753 | 4.76825 | 4.739 | 431 |
| 1731000600 | 4.76 | 0.12 | 2.65 | 4.7385 | 4.8015 | 4.7385 | 3295 |
| 1730914200 | 4.63725 | 0.12 | 2.59 | 4.875 | 4.878 | 4.63725 | 7203 |
| 1730827800 | 4.5199999 | 0.01 | 0.21 | 4.5145 | 4.54 | 4.46 | 572 |
| 1730741400 | 4.5105 | 0.06 | 1.42 | 4.5065 | 4.5105 | 4.5065 | 677 |
| 1730482200 | 4.4475 | 0.07 | 1.55 | 4.363 | 4.4475 | 4.357 | 1116 |
| 1730395800 | 4.3795 | -0.12 | -2.72 | 4.47 | 4.47 | 4.357 | 1046 |
| 1730309400 | 4.50175 | 0.07 | 1.60 | 4.463 | 4.517 | 4.463 | 3949 |
| 1730223000 | 4.43075 | -0.03 | -0.66 | 4.4865 | 4.4865 | 4.43075 | 1613 |
| 1730136600 | 4.46025 | 0.07 | 1.55 | 4.4405 | 4.4785 | 4.4405 | 654 |
| 1729873800 | 4.392 | 0.05 | 1.17 | 4.367 | 4.408 | 4.333 | 1670 |
| 1729787400 | 4.3412499 | -0.06 | -1.47 | 4.43 | 4.4345 | 4.3412499 | 1335 |
| 1729701000 | 4.406 | -0.08 | -1.68 | 4.507 | 4.507 | 4.406 | 842 |
| 1729614600 | 4.4814999 | -0.02 | -0.50 | 4.516 | 4.516 | 4.4814999 | 1385 |
| 1729528200 | 4.5039999 | -0.07 | -1.51 | 4.6289999 | 4.6289999 | 4.5039999 | 1775 |
| 1729269000 | 4.57325 | -0 | -0.09 | 4.597 | 4.597 | 4.566 | 2104 |
| 1729182600 | 4.57725 | -0.07 | -1.51 | 4.6785 | 4.6785 | 4.57725 | 1050 |
| 1729096200 | 4.6475 | 0.03 | 0.68 | 4.641 | 4.6689999 | 4.641 | 13077 |
| 1729009800 | 4.616 | -0.03 | -0.62 | 4.7 | 4.7 | 4.6 | 1230 |
| 1728923400 | 4.64475 | 0.07 | 1.53 | 4.627 | 4.647 | 4.627 | 2177 |
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
