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 | 0.7 | 17.5 | 4 | 4.85 | 4 | 2324062 | 4.61686402 | DE |
| 4 | 0.5 | 11.9047619048 | 4.2 | 4.85 | 3.86 | 1887402 | 4.3055469 | DE |
| 12 | 0.9 | 23.6842105263 | 3.8 | 4.85 | 3.3 | 1985164 | 4.10424281 | DE |
| 26 | 1.4 | 42.4242424242 | 3.3 | 4.85 | 2.93 | 2206030 | 3.73705257 | DE |
| 52 | 3 | 176.470588235 | 1.7 | 4.85 | 1.55 | 2641298 | 3.05327468 | DE |
| 156 | 2.85 | 154.054054054 | 1.85 | 4.85 | 0.875 | 2094888 | 2.2419252 | DE |
| 260 | -0.5 | -9.61538461538 | 5.2 | 6.2 | 0.875 | 1616134 | 2.67691325 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.5 | 376486 |
| 1783614600 | 4.7 | 0.05 | 1.08 | 4.65 | 4.8 | 4.65 | 444032 |
| 1783528200 | 4.65 | -0.15 | -3.13 | 4.8 | 4.825 | 4.625 | 1769265 |
| 1783441800 | 4.8 | 0.2 | 4.35 | 4.6 | 4.85 | 4.5 | 2559446 |
| 1783355400 | 4.6 | 0.5 | 12.20 | 4.1 | 4.6 | 4.05 | 5949986 |
| 1783096200 | 4.1 | 0.1 | 2.50 | 4 | 4.24 | 4 | 897581 |
| 1783009800 | 4 | 0.05 | 1.27 | 3.95 | 4.14 | 3.86 | 1772975 |
| 1782923400 | 3.95 | 0 | 0.00 | 3.95 | 3.985 | 3.9 | 1863937 |
| 1782837000 | 3.95 | -0.13 | -3.07 | 4.075 | 4.075 | 3.9 | 1864251 |
| 1782750600 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 690013 |
| 1782491400 | 4.075 | -0.03 | -0.61 | 4.1 | 4.2 | 4.075 | 639058 |
| 1782405000 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 988601 |
| 1782318600 | 4.15 | 0.1 | 2.47 | 4.25 | 4.25 | 4.1 | 1230901 |
| 1782232200 | 4.05 | -0.1 | -2.41 | 4.15 | 4.3 | 4 | 2000591 |
| 1782145800 | 4.15 | 0 | 0.00 | 4.15 | 4.3 | 4.15 | 702454 |
| 1781886600 | 4.15 | -0.2 | -4.60 | 4.35 | 4.4 | 4.05 | 2678465 |
| 1781800200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.2 | 1474770 |
| 1781713800 | 4.35 | 0.05 | 1.16 | 4.3 | 4.45 | 4.3 | 3011432 |
| 1781627400 | 4.3 | 0.15 | 3.61 | 4.15 | 4.4 | 4.15 | 1938145 |
| 1781541000 | 4.15 | -0.25 | -5.68 | 4.4 | 4.4 | 4.0599999 | 2795029 |
| 1781281800 | 4.4 | 0.2 | 4.76 | 4.2 | 4.47 | 4.2 | 2477108 |
| 1781195400 | 4.2 | -0.05 | -1.18 | 4.25 | 4.4 | 4.1 | 2374730 |
| 1781109000 | 4.25 | -0.3 | -6.59 | 4.55 | 4.55 | 4.25 | 3405768 |
| 1781022600 | 4.55 | 0.35 | 8.33 | 4.2 | 4.55 | 4.2 | 3244295 |
| 1780936200 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 4.05 | 4326086 |
| 1780677000 | 4.15 | -0.05 | -1.19 | 4.2 | 4.33 | 4.15 | 1372203 |
| 1780590600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.15 | 511276 |
| 1780504200 | 4.2 | -0.1 | -2.33 | 4.3 | 4.345 | 4.15 | 3497000 |
| 1780417800 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.16 | 747701 |
| 1780331400 | 4.35 | -0.05 | -1.14 | 4.4 | 4.45 | 4.255 | 1046483 |
| 1780072200 | 4.4 | 0.2 | 4.76 | 4.2 | 4.445 | 4.1 | 1738215 |
| 1779985800 | 4.2 | -0.05 | -1.18 | 4.25 | 4.35 | 4.1 | 3263514 |
| 1779899400 | 4.25 | 0.3 | 7.59 | 3.95 | 4.4 | 3.95 | 5195162 |
| 1779813000 | 3.95 | 0.15 | 3.95 | 3.8 | 4.2 | 3.77 | 4298710 |
| 1779467400 | 3.8 | 0.15 | 4.11 | 3.7 | 3.855 | 3.565 | 1699648 |
| 1779381000 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.6 | 3164934 |
| 1779294600 | 3.7 | 0.1 | 2.78 | 3.65 | 3.85 | 3.565 | 3300590 |
| 1779208200 | 3.6 | 0 | 0.00 | 3.6 | 3.675 | 3.6 | 368073 |
| 1779121800 | 3.6 | -0.15 | -4.00 | 3.8 | 3.85 | 3.565 | 1340934 |
| 1778862600 | 3.75 | -0.1 | -2.60 | 3.85 | 3.875 | 3.6 | 3552556 |
| 1778776200 | 3.85 | 0.05 | 1.32 | 3.8 | 3.9 | 3.665 | 1604332 |
| 1778689800 | 3.8 | 0.4 | 11.76 | 3.4 | 3.9 | 3.3 | 4843582 |
| 1778603400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1778517000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1778257800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1778171400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1778085000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1777998600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1777653000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1777566600 | 3.4 | -0.05 | -1.45 | 3.45 | 3.5 | 3.4 | 488730 |
| 1777480200 | 3.45 | 0.05 | 1.47 | 3.4 | 3.535 | 3.4 | 849964 |
| 1777393800 | 3.4 | -0.1 | -2.86 | 3.5 | 3.51 | 3.375 | 1096670 |
| 1777307400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1312217 |
| 1777048200 | 3.5 | -0.15 | -4.11 | 3.6 | 3.735 | 3.5 | 1532687 |
| 1776961800 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.6 | 1442559 |
| 1776875400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.63 | 466330 |
| 1776789000 | 3.7 | -0.1 | -2.63 | 3.8 | 3.83 | 3.65 | 374059 |
| 1776702600 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 264252 |
| 1776443400 | 3.85 | 0.05 | 1.32 | 3.8 | 3.85 | 3.8 | 772041 |
| 1776357000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1368026 |
| 1776270600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1173737 |
| 1776184200 | 3.8 | 0.4 | 11.76 | 3.4 | 3.85 | 3.3 | 2809611 |
| 1776097800 | 3.4 | 0.05 | 1.49 | 3.35 | 3.5 | 3.3 | 2032818 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
