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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4.7755 | 0 | 0.01 | 4.771 | 4.777 | 4.769 | 83294 |
| 1738085400 | 4.775 | 0.01 | 0.22 | 4.7665 | 4.77625 | 4.7665 | 121053 |
| 1737999000 | 4.76475 | 0.01 | 0.14 | 4.769 | 4.77175 | 4.7619999 | 83761 |
| 1737739800 | 4.758 | 0.01 | 0.13 | 4.7585 | 4.759 | 4.74725 | 88753 |
| 1737653400 | 4.75175 | 0 | 0.06 | 4.7505 | 4.756 | 4.7455 | 312349 |
| 1737567000 | 4.749 | 0 | 0.01 | 4.7234999 | 4.7605 | 4.7234999 | 38288 |
| 1737480600 | 4.7485 | -0.01 | -0.16 | 4.76 | 4.76 | 4.7485 | 589193 |
| 1737394200 | 4.75625 | 0.01 | 0.14 | 4.7435 | 4.7619999 | 4.742 | 23025 |
| 1737135000 | 4.7495 | 0 | 0.05 | 4.7539999 | 4.7539999 | 4.7485 | 34956 |
| 1737048600 | 4.74725 | -0.09 | -1.87 | 4.7695 | 4.7695 | 4.72775 | 918376 |
| 1736962200 | 4.8375 | 0.03 | 0.70 | 4.8235 | 4.8435 | 4.8065 | 150957 |
| 1736875800 | 4.804 | -0.01 | -0.22 | 4.8225 | 4.8225 | 4.804 | 172412 |
| 1736789400 | 4.8145 | -0.01 | -0.22 | 4.8515 | 4.8515 | 4.8092499 | 96303 |
| 1736530200 | 4.8252499 | -0 | -0.10 | 4.8365 | 4.83975 | 4.8155 | 16135 |
| 1736443800 | 4.83 | -0.01 | -0.19 | 4.8415 | 4.8415 | 4.83 | 105164 |
| 1736357400 | 4.83925 | 0 | 0.09 | 4.8695 | 4.8695 | 4.8305 | 58331 |
| 1736271000 | 4.835 | -0.01 | -0.27 | 4.848 | 4.85275 | 4.833 | 105186 |
| 1736184600 | 4.84825 | 0 | 0.07 | 4.882 | 4.882 | 4.84075 | 141409 |
| 1735925400 | 4.845 | -0.01 | -0.19 | 4.87 | 4.87 | 4.845 | 47136 |
| 1735839000 | 4.854 | -0.01 | -0.12 | 4.8869999 | 4.8869999 | 4.85175 | 113839 |
| 1735666200 | 4.86 | 0.01 | 0.22 | 4.8665 | 4.8665 | 4.858 | 8538 |
| 1735579800 | 4.8495 | 0.01 | 0.11 | 4.855 | 4.8575 | 4.83975 | 104218 |
| 1735320600 | 4.84425 | 0 | 0.10 | 4.893 | 4.893 | 4.8385 | 67612 |
| 1735061400 | 4.8395 | -0.01 | -0.10 | 4.877 | 4.877 | 4.835 | 3766 |
| 1734975000 | 4.8445 | 0 | 0.00 | 4.851 | 4.86125 | 4.83825 | 79929 |
| 1734715800 | 4.8445 | 0 | 0.04 | 4.8295 | 4.85075 | 4.8295 | 144105 |
| 1734629400 | 4.8425 | -0.03 | -0.66 | 4.85 | 4.86 | 4.833 | 143030 |
| 1734543000 | 4.8745 | 0 | 0.10 | 4.8765 | 4.8795 | 4.8665 | 63246 |
| 1734456600 | 4.86975 | -0 | -0.04 | 4.8665 | 4.87075 | 4.85675 | 278100 |
| 1734370200 | 4.8717499 | -0 | -0.08 | 4.9045 | 4.9045 | 4.87025 | 127597 |
| 1734111000 | 4.8755 | -0.01 | -0.28 | 4.8775 | 4.8905 | 4.8724999 | 77489 |
| 1734024600 | 4.88925 | -0.01 | -0.14 | 4.892 | 4.9 | 4.88675 | 55569 |
| 1733938200 | 4.89625 | 0 | 0.07 | 4.865 | 4.90675 | 4.865 | 503479 |
| 1733851800 | 4.89275 | -0.01 | -0.24 | 4.8949999 | 4.89675 | 4.88875 | 107248 |
| 1733765400 | 4.9045 | 0.01 | 0.11 | 4.9075 | 4.91525 | 4.89275 | 125814 |
| 1733506200 | 4.89925 | 0 | 0.05 | 4.909 | 4.909 | 4.89725 | 23741 |
| 1733419800 | 4.897 | 0.01 | 0.17 | 4.8945 | 4.897 | 4.888 | 233852 |
| 1733333400 | 4.88875 | -0 | -0.06 | 4.878 | 4.89075 | 4.87375 | 114192 |
| 1733247000 | 4.8915 | 0 | 0.09 | 4.9189999 | 4.9189999 | 4.88175 | 347689 |
| 1733160600 | 4.8869999 | -0 | -0.06 | 4.8869999 | 4.8895 | 4.87475 | 177032 |
| 1732901400 | 4.89 | 0.02 | 0.32 | 4.884 | 4.89 | 4.87725 | 399326 |
| 1732815000 | 4.87425 | 0.01 | 0.14 | 4.87425 | 4.87425 | 4.87425 | 54450 |
| 1732728600 | 4.86725 | 0.01 | 0.18 | 4.872 | 4.87525 | 4.8665 | 15252 |
| 1732642200 | 4.8585 | 0 | 0.06 | 4.86 | 4.86025 | 4.85625 | 235100 |
| 1732555800 | 4.8555 | 0.02 | 0.34 | 4.8515 | 4.86025 | 4.8415 | 92780 |
| 1732296600 | 4.839 | -0.01 | -0.16 | 4.848 | 4.848 | 4.83525 | 95524 |
| 1732210200 | 4.84675 | 0 | 0.01 | 4.849 | 4.85175 | 4.84275 | 65473 |
| 1732123800 | 4.84625 | -0 | -0.02 | 4.846 | 4.85075 | 4.83 | 102732 |
| 1732037400 | 4.847 | 0.01 | 0.21 | 4.853 | 4.854 | 4.8355 | 77673 |
| 1731951000 | 4.83675 | 0.01 | 0.17 | 4.8375 | 4.84025 | 4.8305 | 124072 |
| 1731691800 | 4.82875 | -0.02 | -0.48 | 4.825 | 4.831 | 4.82175 | 19361 |
| 1731605400 | 4.852 | 0.01 | 0.22 | 4.837 | 4.852 | 4.832 | 241889 |
| 1731519000 | 4.8412499 | -0.01 | -0.20 | 4.843 | 4.85175 | 4.834 | 49221 |
| 1731432600 | 4.851 | -0.01 | -0.14 | 4.857 | 4.86125 | 4.84225 | 230765 |
| 1731346200 | 4.85775 | -0.01 | -0.11 | 4.8625 | 4.8625 | 4.852 | 164690 |
| 1731087000 | 4.863 | 0.01 | 0.28 | 4.872 | 4.872 | 4.863 | 30483 |
| 1731000600 | 4.8495 | 0.02 | 0.33 | 4.8345 | 4.853 | 4.8305 | 123544 |
| 1730914200 | 4.83375 | 0 | 0.08 | 4.8475 | 4.8475 | 4.828 | 106003 |
| 1730827800 | 4.83 | -0.02 | -0.32 | 4.8455 | 4.8477499 | 4.83 | 105027 |
| 1730741400 | 4.8455 | 0.01 | 0.27 | 4.8665 | 4.8665 | 4.83075 | 86011 |
| 1730482200 | 4.8324999 | -0.01 | -0.20 | 4.8105 | 4.85375 | 4.8105 | 23907 |
| 1730395800 | 4.84225 | -0.01 | -0.22 | 4.8515 | 4.8515 | 4.83425 | 102583 |
| 1730309400 | 4.85275 | -0 | -0.01 | 4.859 | 4.859 | 4.84875 | 10279 |
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
