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 | 0.5 | 10 | 5 | 5.7 | 4.8 | 2767726 | 5.35966153 | DE |
| 4 | 0.86 | 18.5344827586 | 4.64 | 6.75 | 4.5 | 3257984 | 5.51926914 | DE |
| 12 | 3.22 | 141.228070175 | 2.28 | 6.75 | 1.8 | 2959830 | 4.18234046 | DE |
| 26 | 3 | 120 | 2.5 | 6.75 | 1.5 | 1972139 | 3.38873928 | DE |
| 52 | 3 | 120 | 2.5 | 6.75 | 1.5 | 1356018 | 3.19535144 | DE |
| 156 | 3.63 | 194.117647059 | 1.87 | 8 | 1.305 | 1270983 | 3.22224299 | DE |
| 260 | 4.0475 | 278.657487091 | 1.4525 | 8 | 0.498 | 1435857 | 2.17515054 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737135000 | 3.67 | 0.08 | 2.23 | 3.5 | 3.76 | 3.5 | 3471948 |
| 1737048600 | 3.59 | 0.1 | 2.87 | 3.66 | 3.76 | 3.59 | 2824621 |
| 1736962200 | 3.49 | 0.11 | 3.25 | 3.68 | 3.68 | 3.32 | 1127021 |
| 1736875800 | 3.38 | -0.07 | -2.03 | 3.54 | 3.54 | 3.22 | 895948 |
| 1736789400 | 3.45 | 0.15 | 4.55 | 3.4 | 3.7 | 3.12 | 5554527 |
| 1736530200 | 3.3 | 0.09 | 2.80 | 3.1 | 3.48 | 3.1 | 1685866 |
| 1736443800 | 3.21 | -0.09 | -2.73 | 3.2799999 | 3.5 | 3.02 | 3703704 |
| 1736357400 | 3.3 | 0.05 | 1.54 | 3.02 | 3.34 | 2.7 | 3192766 |
| 1736271000 | 3.25 | -0.23 | -6.61 | 3.6 | 3.7 | 3.12 | 8474408 |
| 1736184600 | 3.48 | 1.07 | 44.40 | 2.5 | 4 | 2.42 | 23814593 |
| 1735925400 | 2.41 | 0 | 0.00 | 2.32 | 2.5 | 2.32 | 4434537 |
| 1735839000 | 2.41 | 0.15 | 6.64 | 2.3 | 2.48 | 2.3 | 4571045 |
| 1735666200 | 2.2599999 | 0.04 | 1.80 | 2.2599999 | 2.2599999 | 2.14 | 899255 |
| 1735579800 | 2.22 | 0 | 0.00 | 2.2 | 2.3 | 2.12 | 3241698 |
| 1735320600 | 2.22 | 0.02 | 0.91 | 2.2 | 2.3 | 2.2 | 5309887 |
| 1735061400 | 2.2 | 0.1 | 4.76 | 2.2799999 | 2.4 | 2.2 | 2340701 |
| 1734975000 | 2.1 | 0.23 | 12.00 | 2.04 | 2.1 | 2 | 1455341 |
| 1734715800 | 1.875 | -0.03 | -1.32 | 1.875 | 1.875 | 1.875 | 145723 |
| 1734629400 | 1.9 | 0.02 | 1.33 | 1.9 | 1.9 | 1.9 | 2622 |
| 1734543000 | 1.875 | -0.06 | -2.85 | 1.875 | 1.875 | 1.875 | 49773 |
| 1734456600 | 1.93 | 0 | 0.26 | 1.93 | 1.93 | 1.93 | 14307 |
| 1734370200 | 1.925 | 0.01 | 0.26 | 1.925 | 1.925 | 1.925 | 5432 |
| 1734111000 | 1.92 | 0 | 0.00 | 2.04 | 2.04 | 1.92 | 89558 |
| 1734024600 | 1.92 | -0.01 | -0.52 | 1.83 | 1.92 | 1.8 | 628936 |
| 1733938200 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 341721 |
| 1733851800 | 1.93 | -0.01 | -0.26 | 2.04 | 2.04 | 1.82 | 394533 |
| 1733765400 | 1.935 | 0 | 0.00 | 2.06 | 2.06 | 1.935 | 176998 |
| 1733506200 | 1.935 | 0 | 0.00 | 1.935 | 1.935 | 1.935 | 715562 |
| 1733419800 | 1.935 | -0.2 | -9.15 | 2.2799999 | 2.2799999 | 1.935 | 300464 |
| 1733333400 | 2.13 | 0.18 | 8.95 | 2.13 | 2.13 | 2.13 | 679055 |
| 1733247000 | 1.955 | -0.04 | -2.01 | 2.08 | 2.1 | 1.955 | 1017746 |
| 1733160600 | 1.995 | -0.15 | -6.78 | 2.06 | 2.14 | 1.9 | 3956994 |
| 1732901400 | 2.14 | 0.33 | 18.23 | 1.84 | 2.48 | 1.77 | 8511744 |
| 1732815000 | 1.81 | 0.03 | 1.40 | 1.8 | 1.87 | 1.79 | 1711144 |
| 1732728600 | 1.785 | 0.09 | 5.00 | 1.72 | 1.8 | 1.71 | 1359762 |
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
