Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 4.5672499 | 0.05 | 1.08 | 4.5765 | 4.61125 | 4.48925 | 2099 |
| 1738258200 | 4.5185 | 0.15 | 3.36 | 4.502 | 4.53975 | 4.391 | 19 |
| 1738171800 | 4.3717499 | 0.04 | 0.90 | 4.4075 | 4.46 | 4.251 | 1222 |
| 1738085400 | 4.33275 | -0.08 | -1.85 | 4.33275 | 4.33275 | 4.33275 | 4 |
| 1737999000 | 4.41425 | -0.49 | -10.07 | 4.7835 | 4.8252499 | 4.3949999 | 101 |
| 1737739800 | 4.90875 | 0.19 | 3.98 | 4.90875 | 4.90875 | 4.90875 | 17 |
| 1737653400 | 4.72075 | -0.09 | -1.90 | 4.72075 | 4.72075 | 4.72075 | 1 |
| 1737567000 | 4.81225 | 0 | 0.09 | 4.81225 | 4.81225 | 4.81225 | 0 |
| 1737480600 | 4.80775 | -0.08 | -1.61 | 4.933 | 4.933 | 4.675 | 90 |
| 1737394200 | 4.88625 | -0.02 | -0.36 | 4.9005 | 4.94025 | 4.815 | 11 |
| 1737135000 | 4.9037499 | 0.01 | 0.22 | 4.9037499 | 4.9037499 | 4.9037499 | 0 |
| 1737048600 | 4.893 | -0.06 | -1.14 | 5.025 | 5.025 | 4.809 | 135 |
| 1736962200 | 4.9494999 | 0.11 | 2.35 | 4.991 | 5.0415 | 4.8717499 | 2 |
| 1736875800 | 4.83575 | 0.06 | 1.33 | 4.83575 | 4.83575 | 4.83575 | 0 |
| 1736789400 | 4.7725 | -0.18 | -3.57 | 5.039 | 5.1765 | 4.75075 | 210 |
| 1736530200 | 4.949 | -0.21 | -3.98 | 5.15 | 5.1605 | 4.949 | 43 |
| 1736443800 | 5.154 | 0.03 | 0.56 | 5.174 | 5.2255 | 5.035 | 9 |
| 1736357400 | 5.1255 | -0.41 | -7.45 | 5.057 | 5.1855 | 5.02625 | 42 |
| 1736271000 | 5.538 | -0.04 | -0.64 | 5.636 | 5.7215 | 5.502 | 6604 |
| 1736184600 | 5.5735 | 0.39 | 7.59 | 5.33 | 5.594 | 5.1769999 | 596 |
| 1735925400 | 5.1805 | 0.21 | 4.12 | 5.1805 | 5.1805 | 5.1805 | 0 |
| 1735839000 | 4.9755 | 0.16 | 3.33 | 4.8235 | 4.99625 | 4.7307499 | 584 |
| 1735666200 | 4.815 | 0.06 | 1.20 | 4.8665 | 4.8665 | 4.7795 | 2 |
| 1735579800 | 4.758 | -0.17 | -3.36 | 4.9225 | 4.9225 | 4.7227499 | 77 |
| 1735320600 | 4.9235 | -0.09 | -1.87 | 4.98 | 4.98 | 4.85225 | 202 |
| 1735061400 | 5.01725 | 0 | 0.00 | 5.01725 | 5.01725 | 5.01725 | 0 |
| 1734975000 | 5.01725 | 0.02 | 0.33 | 4.9555 | 5.01775 | 4.9555 | 748 |
| 1734715800 | 5.0005 | 0.19 | 3.94 | 4.888 | 5.0125 | 4.888 | 1085 |
| 1734629400 | 4.81075 | -0.3 | -5.96 | 4.84 | 4.90675 | 4.7565 | 269 |
| 1734543000 | 5.1155 | 0.09 | 1.86 | 5.033 | 5.116 | 5.033 | 121 |
| 1734456600 | 5.02225 | -0.03 | -0.66 | 5.02225 | 5.02225 | 5.02225 | 0 |
| 1734370200 | 5.0555 | 0.02 | 0.48 | 5.0555 | 5.0555 | 5.0555 | 0 |
| 1734111000 | 5.0315 | -0.17 | -3.28 | 5.0315 | 5.0315 | 5.0315 | 0 |
| 1734024600 | 5.202 | 0.05 | 0.95 | 5.202 | 5.202 | 5.202 | 10 |
| 1733938200 | 5.1529999 | -0.06 | -1.20 | 5.171 | 5.2355 | 5.0425 | 225 |
| 1733851800 | 5.2154999 | -0.19 | -3.53 | 5.2154999 | 5.2154999 | 5.2154999 | 0 |
| 1733765400 | 5.4065 | 0.25 | 4.77 | 5.233 | 5.5215 | 5.1905 | 938 |
| 1733506200 | 5.1605 | 0.04 | 0.81 | 5.1605 | 5.1605 | 5.1605 | 10 |
| 1733419800 | 5.119 | 0.16 | 3.20 | 5.119 | 5.119 | 5.119 | 4 |
| 1733333400 | 4.96025 | -0.06 | -1.28 | 4.9 | 5.04275 | 4.88475 | 510 |
| 1733247000 | 5.0245 | -0.2 | -3.86 | 5.25 | 5.25 | 4.90475 | 924 |
| 1733160600 | 5.226 | 0 | 0.00 | 5.226 | 5.226 | 5.226 | 0 |
| 1732901400 | 5.226 | 0.15 | 3.03 | 5.25 | 5.25 | 5.2065 | 131 |
| 1732815000 | 5.0725 | -0.13 | -2.51 | 5.071 | 5.092 | 5.071 | 73 |
| 1732728600 | 5.203 | 0.2 | 4.05 | 5.203 | 5.203 | 5.203 | 0 |
| 1732642200 | 5.0005 | 0.03 | 0.62 | 5.0005 | 5.0005 | 5.0005 | 7 |
| 1732555800 | 4.96975 | 0.27 | 5.64 | 4.807 | 4.9925 | 4.807 | 127 |
| 1732296600 | 4.70425 | 0.05 | 1.18 | 4.673 | 4.73125 | 4.49425 | 1163 |
| 1732210200 | 4.64925 | -0.05 | -1.09 | 4.63 | 4.6697499 | 4.63 | 240 |
| 1732123800 | 4.7005 | -0.05 | -1.15 | 4.7005 | 4.7005 | 4.7005 | 0 |
| 1732037400 | 4.75525 | 0.74 | 18.53 | 4.679 | 4.75575 | 4.679 | 660 |
| 1731951000 | 4.0119999 | 0 | 0.00 | 4.0119999 | 4.0119999 | 4.0119999 | 18 |
| 1731691800 | 4.0119999 | 0 | 0.00 | 4.0119999 | 4.0119999 | 4.0119999 | 0 |
| 1731605400 | 4.0119999 | -0.06 | -1.54 | 4.0119999 | 4.0119999 | 4.0119999 | 2 |
| 1731519000 | 4.07475 | 0.06 | 1.60 | 4.0625 | 4.13325 | 3.98175 | 740 |
| 1731432600 | 4.01075 | -0.17 | -4.11 | 4.01075 | 4.01075 | 4.01075 | 0 |
| 1731346200 | 4.18275 | 0 | 0.00 | 4.18275 | 4.18275 | 4.18275 | 2 |
| 1731087000 | 4.18275 | -0 | -0.07 | 4.1144999 | 4.23975 | 4.05425 | 1032 |
| 1731000600 | 4.1855 | 0.02 | 0.53 | 4.1855 | 4.1855 | 4.1855 | 1 |
| 1730914200 | 4.16325 | -0.44 | -9.47 | 4.6845 | 4.6845 | 4.079 | 456 |
| 1730827800 | 4.59875 | 0.01 | 0.12 | 4.59875 | 4.59875 | 4.59875 | 0 |
| 1730741400 | 4.59325 | 0.29 | 6.66 | 4.59325 | 4.59325 | 4.59325 | 0 |
| 1730482200 | 4.30625 | 0 | 0.00 | 4.30625 | 4.30625 | 4.30625 | 0 |
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
