Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.65853658537 | 4.1 | 4.4 | 3.95 | 818568 | 4.0916631 | DE |
| 4 | 0.05 | 1.28205128205 | 3.9 | 4.4 | 3.7 | 915246 | 4.01423199 | DE |
| 12 | -0.95 | -19.387755102 | 4.9 | 5.95 | 3.7 | 1363799 | 4.67569517 | DE |
| 26 | 1.125 | 39.8230088496 | 2.825 | 5.95 | 2.575 | 1638712 | 3.9942703 | DE |
| 52 | -0.15 | -3.65853658537 | 4.1 | 5.95 | 2.525 | 1039161 | 3.84187009 | DE |
| 156 | -8.9 | -69.2607003891 | 12.85 | 16.6 | 2.525 | 608293 | 6.25760419 | DE |
| 260 | -11.05 | -73.6666666667 | 15 | 16.6 | 2.525 | 584974 | 6.45737476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 3840 |
| 1738258200 | 3.95 | -0.25 | -5.95 | 4.2 | 4.2 | 3.95 | 989712 |
| 1738171800 | 4.2 | -0.2 | -4.55 | 4.35 | 4.35 | 4.2 | 443130 |
| 1738085400 | 4.4 | 0.35 | 8.64 | 4.05 | 4.4 | 4.05 | 779990 |
| 1737999000 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.95 | 1180267 |
| 1737739800 | 3.95 | -0.15 | -3.66 | 4.1 | 4.1 | 3.95 | 699743 |
| 1737653400 | 4.1 | 0.3 | 7.89 | 3.8 | 4.1 | 3.8 | 1530123 |
| 1737567000 | 3.8 | 0.1 | 2.70 | 3.9 | 4 | 3.8 | 1170455 |
| 1737480600 | 3.7 | -0.25 | -6.33 | 3.95 | 3.95 | 3.7 | 2584201 |
| 1737394200 | 3.95 | -0.18 | -4.24 | 4.125 | 4.125 | 3.95 | 319200 |
| 1737135000 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 49607 |
| 1737048600 | 4.125 | -0.03 | -0.60 | 4.15 | 4.15 | 4.125 | 430549 |
| 1736962200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.025 | 266344 |
| 1736875800 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 456384 |
| 1736789400 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 4 | 530621 |
| 1736530200 | 4 | -0.2 | -4.76 | 4.25 | 4.25 | 3.95 | 1816140 |
| 1736443800 | 4.2 | 0.3 | 7.69 | 3.9 | 4.35 | 3.9 | 3473358 |
| 1736357400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1033076 |
| 1736271000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 40357 |
| 1736184600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 482365 |
| 1735925400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 29307 |
| 1735839000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 158753 |
| 1735666200 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 0 |
| 1735579800 | 3.95 | 0.15 | 3.95 | 3.8 | 3.95 | 3.8 | 988462 |
| 1735320600 | 3.8 | -0.3 | -7.32 | 4.1 | 4.1 | 3.75 | 1339509 |
| 1735061400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1218 |
| 1734975000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 79570 |
| 1734715800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 21634 |
| 1734629400 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 356983 |
| 1734543000 | 4.2 | 0.05 | 1.20 | 4.15 | 4.3 | 3.9 | 1816199 |
| 1734456600 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 497695 |
| 1734370200 | 4.2 | -0.15 | -3.45 | 4.35 | 4.35 | 3.925 | 2041588 |
| 1734111000 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.25 | 878279 |
| 1734024600 | 4.45 | -0.2 | -4.30 | 4.85 | 4.85 | 4.25 | 3284880 |
| 1733938200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.3 | 1734364 |
| 1733851800 | 4.65 | -0.1 | -2.11 | 4.65 | 4.7 | 4.65 | 593092 |
| 1733765400 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 1280733 |
| 1733506200 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 5.1 | 451110 |
| 1733419800 | 5.1 | -0.45 | -8.11 | 5.55 | 5.55 | 4.9 | 1939528 |
| 1733333400 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 125209 |
| 1733247000 | 5.6 | 0 | 0.00 | 5.7 | 5.7 | 5.6 | 356226 |
| 1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 784393 |
| 1732901400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 582576 |
| 1732815000 | 5.55 | 0.15 | 2.78 | 5.4 | 5.55 | 5.3 | 1864336 |
| 1732728600 | 5.4 | 0 | 0.00 | 5.7 | 5.95 | 5.4 | 4494371 |
| 1732642200 | 5.4 | 0.6 | 12.50 | 4.8 | 5.45 | 4.8 | 1925239 |
| 1732555800 | 4.8 | 0.05 | 1.05 | 4.75 | 4.9 | 4.75 | 506733 |
| 1732296600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 967110 |
| 1732210200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 78033 |
| 1732123800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.6 | 1244497 |
| 1732037400 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.75 | 660750 |
| 1731951000 | 4.9 | -0.3 | -5.77 | 5.15 | 5.15 | 4.65 | 2666021 |
| 1731691800 | 5.2 | 0.25 | 5.05 | 5.35 | 5.6 | 5 | 8579502 |
| 1731605400 | 4.95 | 0.2 | 4.21 | 4.75 | 5.3 | 4.75 | 2845209 |
| 1731519000 | 4.75 | 0 | 0.00 | 4.65 | 4.75 | 4.65 | 739927 |
| 1731432600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 808030 |
| 1731346200 | 4.75 | -0.1 | -2.06 | 4.85 | 4.85 | 4.75 | 837684 |
| 1731087000 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 11902145 |
| 1731000600 | 4.9 | 0.35 | 7.69 | 4.55 | 5 | 4.55 | 1749583 |
| 1730914200 | 4.55 | 0 | 0.00 | 4.55 | 4.8 | 4.55 | 1769936 |
| 1730827800 | 4.55 | -0.4 | -8.08 | 5.05 | 5.35 | 4.45 | 3401728 |
| 1730741400 | 4.95 | 0.2 | 4.21 | 4.75 | 5.15 | 4.75 | 3056850 |
| 1730482200 | 4.75 | 0.3 | 6.74 | 4.4 | 4.8 | 4.35 | 3019829 |
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
