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 | -0.08 | -1.66666666667 | 4.8 | 5.05 | 4.5 | 901379 | 4.66629513 | DE |
| 4 | -0.08 | -1.66666666667 | 4.8 | 5.3 | 4.5 | 1618826 | 4.91413831 | DE |
| 12 | 0.72 | 18 | 4 | 6.75 | 3.92 | 2037906 | 5.19681329 | DE |
| 26 | 2.915 | 161.495844875 | 1.805 | 6.75 | 1.64 | 1925298 | 4.00385688 | DE |
| 52 | 1.93 | 69.1756272401 | 2.79 | 6.75 | 1.5 | 1384000 | 3.43562229 | DE |
| 156 | 2.87 | 155.135135135 | 1.85 | 8 | 1.5 | 1233329 | 3.3884127 | DE |
| 260 | 3.7325 | 377.974683544 | 0.9875 | 8 | 0.498 | 1454452 | 2.25037546 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 4.72 | 0.14 | 3.06 | 4.8 | 4.8 | 4.5199999 | 472574 |
| 1744821000 | 4.58 | -0.12 | -2.55 | 4.5 | 4.88 | 4.5 | 659538 |
| 1744734600 | 4.7 | 0.08 | 1.73 | 4.6 | 4.8 | 4.6 | 1018743 |
| 1744648200 | 4.62 | -0.08 | -1.70 | 4.92 | 4.92 | 4.62 | 1776898 |
| 1744389000 | 4.7 | -0.12 | -2.49 | 4.94 | 4.94 | 4.7 | 473451 |
| 1744302600 | 4.82 | 0 | 0.00 | 4.8 | 5.05 | 4.76 | 578267 |
| 1744216200 | 4.82 | -0.16 | -3.12 | 5 | 5 | 4.68 | 960141 |
| 1744129800 | 4.975 | 0.18 | 3.65 | 4.88 | 5.05 | 4.78 | 1768131 |
| 1744043400 | 4.8 | -0.1 | -2.04 | 4.7 | 4.88 | 4.5 | 1220004 |
| 1743784200 | 4.9 | 0 | 0.00 | 5.3 | 5.3 | 4.7 | 1178517 |
| 1743697800 | 4.9 | -0.25 | -4.85 | 5.3 | 5.3 | 4.8 | 2823167 |
| 1743611400 | 5.15 | 0.17 | 3.31 | 5.2 | 5.25 | 5.1 | 1428810 |
| 1743525000 | 4.985 | -0.08 | -1.48 | 5.1 | 5.1 | 4.88 | 3279304 |
| 1743438600 | 5.0599999 | -0.05 | -0.88 | 5 | 5.25 | 4.92 | 3820486 |
| 1743183000 | 5.105 | 0.31 | 6.35 | 5.25 | 5.25 | 4.8 | 3673774 |
| 1743096600 | 4.8 | -0.08 | -1.64 | 4.72 | 5.3 | 4.72 | 615170 |
| 1743010200 | 4.88 | 0.07 | 1.46 | 4.72 | 5.2 | 4.72 | 1576642 |
| 1742923800 | 4.8099999 | 0.01 | 0.21 | 5.2 | 5.2 | 4.72 | 845896 |
| 1742837400 | 4.8 | -0.1 | -2.04 | 5 | 5.2 | 4.8 | 2441570 |
| 1742578200 | 4.9 | 0.01 | 0.20 | 4.9 | 4.9 | 4.9 | 1260781 |
| 1742491800 | 4.89 | -0.24 | -4.59 | 4.8 | 5.3 | 4.8 | 977238 |
| 1742405400 | 5.125 | 0.29 | 5.89 | 4.84 | 5.25 | 4.74 | 190003 |
| 1742319000 | 4.84 | -0.02 | -0.41 | 4.74 | 4.84 | 4.72 | 323459 |
| 1742232600 | 4.86 | -0.12 | -2.31 | 5.1 | 5.1 | 4.86 | 468420 |
| 1741973400 | 4.975 | 0.22 | 4.52 | 5.2 | 5.2 | 4.975 | 390762 |
| 1741887000 | 4.76 | -0.14 | -2.86 | 5.2 | 5.2 | 4.76 | 642616 |
| 1741800600 | 4.9 | 0.2 | 4.26 | 5 | 5.2 | 4.7 | 334460 |
| 1741714200 | 4.7 | -0.12 | -2.49 | 5 | 5 | 4.7 | 160527 |
| 1741627800 | 4.82 | -0.04 | -0.82 | 4.8 | 5.1 | 4.7 | 1607993 |
| 1741368600 | 4.86 | -0.04 | -0.82 | 4.8 | 5.2 | 4.8 | 549458 |
| 1741282200 | 4.9 | -0.3 | -5.77 | 5.3 | 5.3 | 4.9 | 641452 |
| 1741195800 | 5.2 | 0.2 | 4.00 | 5.4 | 5.4 | 5.1 | 679426 |
| 1741109400 | 5 | -0.38 | -6.98 | 5.4 | 5.4 | 5 | 969247 |
| 1741023000 | 5.375 | -0.03 | -0.46 | 5.75 | 5.75 | 5.1 | 428552 |
| 1740763800 | 5.4 | -0.23 | -4.00 | 5.75 | 5.75 | 5.15 | 1729287 |
| 1740677400 | 5.625 | 0.2 | 3.69 | 5.5 | 5.75 | 5.05 | 733124 |
| 1740591000 | 5.425 | -0.13 | -2.25 | 5.65 | 5.7 | 5.25 | 1309549 |
| 1740504600 | 5.55 | -0.05 | -0.89 | 5.65 | 5.65 | 5.25 | 2101865 |
| 1740418200 | 5.6 | 0.38 | 7.18 | 5.35 | 5.65 | 5.3 | 3343034 |
| 1740159000 | 5.225 | 0.07 | 1.46 | 5.3 | 5.3 | 5.1 | 2615887 |
| 1740072600 | 5.15 | 0.25 | 5.10 | 5 | 5.2 | 4.8 | 4468297 |
| 1739986200 | 4.9 | -0.1 | -2.00 | 5.1 | 5.35 | 4.8 | 1553411 |
| 1739899800 | 5 | -0.05 | -0.99 | 5.2 | 5.2 | 4.82 | 1963747 |
| 1739813400 | 5.05 | -0.15 | -2.88 | 5.7 | 5.7 | 5.05 | 1174552 |
| 1739554200 | 5.2 | 0.05 | 0.97 | 5.1 | 5.2 | 5.05 | 377858 |
| 1739467800 | 5.15 | -0.35 | -6.36 | 5.8 | 5.8 | 5.05 | 887381 |
| 1739381400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.05 | 1184730 |
| 1739295000 | 5.5 | 0.25 | 4.76 | 5.4 | 5.6 | 5.2 | 1016115 |
| 1739208600 | 5.25 | -0.35 | -6.25 | 6 | 6 | 5.15 | 2734928 |
| 1738949400 | 5.6 | -0.95 | -14.50 | 6.7 | 6.75 | 5.35 | 9739602 |
| 1738863000 | 6.55 | 0.48 | 7.82 | 6 | 6.65 | 5.9 | 5775244 |
| 1738776600 | 6.075 | 0.5 | 8.97 | 5.4 | 6.3 | 5.4 | 9019612 |
| 1738690200 | 5.575 | 0.6 | 12.06 | 4.9 | 5.65 | 4.9 | 4757278 |
| 1738603800 | 4.975 | -0.03 | -0.50 | 5.1 | 5.1 | 4.62 | 1337782 |
| 1738344600 | 5 | 0.04 | 0.91 | 5 | 5.2 | 5 | 4654451 |
| 1738258200 | 4.955 | 0.48 | 10.60 | 4.64 | 5 | 4.5 | 5144355 |
| 1738171800 | 4.48 | 0 | 0.00 | 4.58 | 4.64 | 4.4 | 1807948 |
| 1738085400 | 4.48 | -0.17 | -3.66 | 4.64 | 4.74 | 4.2 | 3670286 |
| 1737999000 | 4.65 | 0.18 | 4.03 | 4.7 | 5 | 4.26 | 3752683 |
| 1737739800 | 4.47 | 0.55 | 14.03 | 4.1 | 4.6 | 4.1 | 4738476 |
| 1737653400 | 3.92 | 0.01 | 0.26 | 4 | 4.24 | 3.92 | 919991 |
| 1737567000 | 3.91 | -0.15 | -3.69 | 4.18 | 4.18 | 3.84 | 970059 |
| 1737480600 | 4.0599999 | 0.05 | 1.25 | 4.1 | 4.3 | 3.88 | 3031448 |
| 1737394200 | 4.01 | 0.34 | 9.26 | 3.68 | 4.2 | 3.68 | 4796236 |
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
