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 | 0.085 | 2.65625 | 3.2 | 4.5 | 3.1 | 4739871 | 3.39739953 | DE |
| 4 | -0.515 | -13.5526315789 | 3.8 | 5.02 | 3.1 | 3977749 | 3.83969614 | DE |
| 12 | 2.085 | 173.75 | 1.2 | 7.26 | 1.03 | 10883329 | 4.1351592 | DE |
| 26 | 1.735 | 111.935483871 | 1.55 | 7.26 | 0.85 | 5609986 | 3.76973434 | DE |
| 52 | 1.645 | 100.304878049 | 1.64 | 7.26 | 0.85 | 3683310 | 3.3654109 | DE |
| 156 | -2.315 | -41.3392857143 | 5.6 | 9.5 | 0.83 | 2344743 | 3.3974166 | DE |
| 260 | -6.275 | -65.6380753138 | 9.56 | 21.3 | 0.83 | 1863089 | 5.23399044 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3.285 | -0.12 | -3.38 | 3.3 | 3.32 | 3.1 | 4487850 |
| 1741887000 | 3.4 | 0.04 | 1.34 | 3.9 | 4.5 | 3.4 | 13912400 |
| 1741800600 | 3.355 | 0.11 | 3.23 | 3.15 | 3.5 | 3.11 | 1768758 |
| 1741714200 | 3.25 | -0.25 | -7.14 | 3.2 | 3.37 | 3.1 | 2657440 |
| 1741627800 | 3.5 | 0.04 | 1.01 | 3.45 | 3.5 | 3.3 | 1946610 |
| 1741368600 | 3.465 | 0.29 | 8.96 | 3.2 | 3.6 | 3.1 | 3414149 |
| 1741282200 | 3.18 | -0.12 | -3.64 | 3.4 | 3.4 | 3.18 | 2024824 |
| 1741195800 | 3.3 | -0.25 | -7.04 | 3.4 | 3.48 | 3.21 | 2101260 |
| 1741109400 | 3.55 | 0.02 | 0.57 | 3.5 | 3.6 | 3.4 | 2810333 |
| 1741023000 | 3.53 | -0.02 | -0.56 | 3.65 | 3.65 | 3.5 | 1971117 |
| 1740763800 | 3.55 | -0.28 | -7.31 | 3.8 | 3.8 | 3.41 | 5667574 |
| 1740677400 | 3.83 | -0.17 | -4.25 | 3.92 | 3.92 | 3.83 | 1398522 |
| 1740591000 | 4 | 0.1 | 2.56 | 3.9 | 4.1 | 3.84 | 2947623 |
| 1740504600 | 3.9 | -0.12 | -2.99 | 4.16 | 4.16 | 3.82 | 4565146 |
| 1740418200 | 4.0199999 | -0.18 | -4.29 | 4.33 | 4.44 | 4.0199999 | 3022730 |
| 1740159000 | 4.2 | -0.4 | -8.70 | 4.55 | 4.67 | 4.2 | 2628077 |
| 1740072600 | 4.6 | -0.08 | -1.60 | 4.6 | 4.6 | 4.3 | 1707461 |
| 1739986200 | 4.675 | 0.37 | 8.59 | 4.48 | 5.0199999 | 4.48 | 10952558 |
| 1739899800 | 4.305 | 0.39 | 9.82 | 4.03 | 4.305 | 3.9 | 4401796 |
| 1739813400 | 3.92 | -0.09 | -2.24 | 4.04 | 4.18 | 3.9 | 3859787 |
| 1739554200 | 4.01 | 0.21 | 5.53 | 3.8 | 4.08 | 3.8 | 5796821 |
| 1739467800 | 3.8 | -0.51 | -11.73 | 4.01 | 4.25 | 3.8 | 14637962 |
| 1739381400 | 4.305 | -0.4 | -8.40 | 4.5 | 4.59 | 4.2 | 3091263 |
| 1739295000 | 4.7 | -0.12 | -2.49 | 4.8099999 | 4.87 | 4.5 | 3498112 |
| 1739208600 | 4.82 | 0.24 | 5.24 | 4.5 | 5.5 | 4.5 | 5651256 |
| 1738949400 | 4.58 | 0.68 | 17.44 | 3.91 | 5.3 | 3.6 | 14744238 |
| 1738863000 | 3.9 | -0.61 | -13.53 | 4.2 | 4.4 | 3.5 | 12047038 |
| 1738776600 | 4.51 | -0.49 | -9.80 | 5.0199999 | 5.2 | 4.11 | 7546360 |
| 1738690200 | 5 | -0.1 | -1.96 | 5.0199999 | 5.6 | 5 | 4545886 |
| 1738603800 | 5.1 | -0.1 | -1.92 | 5.0199999 | 5.54 | 4.7 | 4053105 |
| 1738344600 | 5.2 | -0.2 | -3.70 | 5.6 | 6.5 | 5.1 | 13748436 |
| 1738258200 | 5.4 | 0.51 | 10.43 | 4.5199999 | 5.6 | 4 | 11400468 |
| 1738171800 | 4.89 | -1.01 | -17.12 | 6 | 6.2 | 4.6 | 23361757 |
| 1738085400 | 5.9 | 0.4 | 7.27 | 5.9 | 7.26 | 5.1 | 63737576 |
| 1737999000 | 5.5 | 1.45 | 35.80 | 4.5 | 7 | 4.1 | 49458702 |
| 1737739800 | 4.05 | 0.45 | 12.50 | 3.6 | 4.5 | 3.6 | 31253317 |
| 1737653400 | 3.6 | 0.77 | 26.98 | 2.74 | 3.6 | 2.72 | 5907418 |
| 1737567000 | 2.835 | -0.25 | -7.95 | 2.84 | 3 | 2.68 | 6026306 |
| 1737480600 | 3.08 | -0.07 | -2.22 | 3 | 3.4 | 2.6 | 3058398 |
| 1737394200 | 3.15 | -0.2 | -5.97 | 3.55 | 3.94 | 3 | 7811072 |
| 1737135000 | 3.35 | 0.73 | 27.62 | 2.41 | 3.6 | 2.41 | 9193731 |
| 1737048600 | 2.625 | -0.28 | -9.48 | 3.09 | 3.09 | 2.4 | 4926486 |
| 1736962200 | 2.9 | -0.3 | -9.38 | 3.21 | 3.21 | 2.7599999 | 9549018 |
| 1736875800 | 3.2 | -0.55 | -14.55 | 4 | 4 | 3.2 | 13200714 |
| 1736789400 | 3.745 | 0.2 | 5.49 | 3.8 | 4.2 | 3 | 19968050 |
| 1736530200 | 3.55 | 0.05 | 1.43 | 3.41 | 4.68 | 2.71 | 82772140 |
| 1736443800 | 3.5 | 2.3 | 191.67 | 1.4 | 3.78 | 1.4 | 104299427 |
| 1736357400 | 1.2 | -0.06 | -4.38 | 1.205 | 1.35 | 1.2 | 1499281 |
| 1736271000 | 1.2549999 | 0.11 | 9.61 | 1.16 | 1.35 | 1.16 | 1245162 |
| 1736184600 | 1.145 | 0.04 | 4.09 | 1.2 | 1.25 | 1.145 | 518775 |
| 1735925400 | 1.1 | -0.12 | -9.65 | 1.1399999 | 1.2 | 1.03 | 975118 |
| 1735839000 | 1.2175 | 0.01 | 0.83 | 1.2 | 1.29 | 1.195 | 978043 |
| 1735666200 | 1.2075 | 0 | 0.00 | 1.2075 | 1.2075 | 1.2075 | 183678 |
| 1735579800 | 1.2075 | -0.03 | -2.03 | 1.125 | 1.2075 | 1.12 | 797749 |
| 1735320600 | 1.2325 | 0.03 | 2.71 | 1.12 | 1.28 | 1.065 | 1930104 |
| 1735061400 | 1.2 | 0.03 | 2.56 | 1.065 | 1.2 | 1.065 | 416607 |
| 1734975000 | 1.17 | -0.03 | -2.09 | 1.225 | 1.28 | 1.17 | 770137 |
| 1734715800 | 1.195 | -0.09 | -6.64 | 1.2 | 1.2 | 1.08 | 1991855 |
| 1734629400 | 1.28 | 0.17 | 15.32 | 1.02 | 1.365 | 1.02 | 3748346 |
| 1734543000 | 1.11 | 0.01 | 0.68 | 1.21 | 1.21 | 1.1 | 340802 |
| 1734456600 | 1.1025 | 0.01 | 0.46 | 1.025 | 1.1025 | 1.025 | 816282 |
| 1734370200 | 1.0975 | -0.05 | -4.57 | 1.04 | 1.17 | 1.04 | 386847 |
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
