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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4.42775 | 0 | 0.05 | 4.46 | 4.46 | 4.4182499 | 1008 |
| 1738258200 | 4.42575 | 0.04 | 0.81 | 4.3925 | 4.426 | 4.3925 | 516 |
| 1738171800 | 4.39025 | 0.02 | 0.52 | 4.39025 | 4.39025 | 4.39025 | 23 |
| 1738085400 | 4.36775 | -0.01 | -0.12 | 4.3935 | 4.39625 | 4.3637499 | 33 |
| 1737999000 | 4.373 | -0.01 | -0.14 | 4.3365 | 4.3785 | 4.33125 | 112 |
| 1737739800 | 4.3789999 | -0.02 | -0.35 | 4.3789999 | 4.3789999 | 4.3789999 | 11 |
| 1737653400 | 4.3945 | 0.01 | 0.19 | 4.404 | 4.404 | 4.37725 | 186 |
| 1737567000 | 4.38625 | 0.02 | 0.38 | 4.3945 | 4.3945 | 4.38125 | 5075 |
| 1737480600 | 4.3695 | 0.01 | 0.25 | 4.3695 | 4.3695 | 4.3695 | 6 |
| 1737394200 | 4.35875 | 0.01 | 0.20 | 4.35875 | 4.35875 | 4.35875 | 12 |
| 1737135000 | 4.35 | 0.04 | 0.83 | 4.35 | 4.35 | 4.35 | 94 |
| 1737048600 | 4.314 | 0.04 | 1.02 | 4.314 | 4.314 | 4.314 | 5 |
| 1736962200 | 4.2705 | 0.04 | 1.06 | 4.2725 | 4.2755 | 4.26625 | 278 |
| 1736875800 | 4.2255 | 0.01 | 0.32 | 4.2255 | 4.256 | 4.2195 | 94 |
| 1736789400 | 4.212 | -0.02 | -0.46 | 4.2445 | 4.2445 | 4.2005 | 216 |
| 1736530200 | 4.2314999 | -0.03 | -0.70 | 4.272 | 4.272 | 4.2285 | 10 |
| 1736443800 | 4.26125 | 0.04 | 0.91 | 4.22 | 4.26475 | 4.22 | 14 |
| 1736357400 | 4.223 | 0.02 | 0.51 | 4.223 | 4.223 | 4.223 | 0 |
| 1736271000 | 4.2015 | 0.01 | 0.21 | 4.176 | 4.20575 | 4.1689999 | 240 |
| 1736184600 | 4.1925 | 0.04 | 0.99 | 4.1555 | 4.19325 | 4.1475 | 194 |
| 1735925400 | 4.1515 | -0.02 | -0.43 | 4.1655 | 4.1695 | 4.1455 | 700 |
| 1735839000 | 4.16925 | 0.06 | 1.42 | 4.16925 | 4.16925 | 4.16925 | 19 |
| 1735666200 | 4.11075 | 0 | 0.00 | 4.11075 | 4.11075 | 4.11075 | 0 |
| 1735579800 | 4.11075 | -0.01 | -0.30 | 4.11075 | 4.11075 | 4.11075 | 2 |
| 1735320600 | 4.12325 | 0.01 | 0.20 | 4.1384999 | 4.1395 | 4.1175 | 272 |
| 1735061400 | 4.115 | 0.01 | 0.26 | 4.1005 | 4.1217499 | 4.0995 | 5 |
| 1734975000 | 4.10425 | 0.01 | 0.33 | 4.0795 | 4.1165 | 4.0795 | 42 |
| 1734715800 | 4.09075 | -0.03 | -0.67 | 4.1175 | 4.1175 | 4.0475 | 27 |
| 1734629400 | 4.1185 | -0.06 | -1.34 | 4.131 | 4.134 | 4.1015 | 12 |
| 1734543000 | 4.1745 | -0 | -0.04 | 4.1735 | 4.1825 | 4.1735 | 231 |
| 1734456600 | 4.176 | -0.02 | -0.43 | 4.176 | 4.176 | 4.176 | 0 |
| 1734370200 | 4.194 | -0.02 | -0.47 | 4.194 | 4.194 | 4.194 | 3 |
| 1734111000 | 4.214 | -0 | -0.01 | 4.237 | 4.2375 | 4.20925 | 3 |
| 1734024600 | 4.2145 | 0.01 | 0.27 | 4.212 | 4.224 | 4.1914999 | 2 |
| 1733938200 | 4.203 | 0 | 0.02 | 4.203 | 4.203 | 4.203 | 0 |
| 1733851800 | 4.202 | -0.04 | -0.85 | 4.22 | 4.2314999 | 4.19975 | 32 |
| 1733765400 | 4.238 | -0 | -0.06 | 4.2515 | 4.25575 | 4.233 | 7966 |
| 1733506200 | 4.2405 | 0.01 | 0.13 | 4.2405 | 4.2405 | 4.2405 | 3 |
| 1733419800 | 4.235 | 0.02 | 0.49 | 4.235 | 4.235 | 4.235 | 3 |
| 1733333400 | 4.2145 | 0 | 0.05 | 4.2165 | 4.2255 | 4.20125 | 36 |
| 1733247000 | 4.2125 | 0.03 | 0.74 | 4.2035 | 4.21575 | 4.2002499 | 23 |
| 1733160600 | 4.1815 | 0.02 | 0.52 | 4.1295 | 4.1895 | 4.1295 | 63 |
| 1732901400 | 4.15975 | 0.02 | 0.43 | 4.1395 | 4.16275 | 4.13 | 9 |
| 1732815000 | 4.142 | 0.01 | 0.31 | 4.1405 | 4.159 | 4.1325 | 134 |
| 1732728600 | 4.12925 | -0.02 | -0.40 | 4.12925 | 4.12925 | 4.12925 | 1 |
| 1732642200 | 4.146 | -0.03 | -0.61 | 4.146 | 4.146 | 4.146 | 1 |
| 1732555800 | 4.1715 | 0.03 | 0.61 | 4.159 | 4.18275 | 4.15725 | 113 |
| 1732296600 | 4.14625 | 0.04 | 0.94 | 4.147 | 4.156 | 4.09725 | 142 |
| 1732210200 | 4.10775 | 0.03 | 0.62 | 4.10775 | 4.10775 | 4.10775 | 0 |
| 1732123800 | 4.08225 | -0.02 | -0.38 | 4.08225 | 4.08225 | 4.08225 | 34 |
| 1732037400 | 4.098 | -0.02 | -0.43 | 4.1355 | 4.1355 | 4.0675 | 27 |
| 1731951000 | 4.11575 | 0 | 0.10 | 4.116 | 4.121 | 4.09375 | 143 |
| 1731691800 | 4.1115 | -0.02 | -0.54 | 4.12 | 4.13475 | 4.0935 | 3 |
| 1731605400 | 4.134 | 0.05 | 1.19 | 4.134 | 4.134 | 4.134 | 0 |
| 1731519000 | 4.08525 | -0 | -0.12 | 4.0715 | 4.1055 | 4.06875 | 17 |
| 1731432600 | 4.09 | -0.06 | -1.41 | 4.105 | 4.11975 | 4.0855 | 27 |
| 1731346200 | 4.1485 | 0.03 | 0.74 | 4.124 | 4.1617499 | 4.124 | 3318 |
| 1731087000 | 4.118 | -0.03 | -0.71 | 4.1645 | 4.17325 | 4.10925 | 395 |
| 1731000600 | 4.1475 | 0.02 | 0.38 | 4.144 | 4.17425 | 4.135 | 2584 |
| 1730914200 | 4.132 | -0.07 | -1.68 | 4.217 | 4.217 | 4.1289999 | 16 |
| 1730827800 | 4.2025 | -0.01 | -0.34 | 4.2265 | 4.2265 | 4.1835 | 80 |
| 1730741400 | 4.217 | 0 | 0.07 | 4.2375 | 4.24375 | 4.20925 | 28 |
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
