Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -6.75675675676 | 3.7 | 3.7 | 3.45 | 235784 | 3.50516214 | DE |
| 4 | -0.9 | -20.6896551724 | 4.35 | 4.75 | 3.45 | 248141 | 4.08493345 | DE |
| 12 | 0.05 | 1.47058823529 | 3.4 | 4.75 | 3.1 | 204825 | 3.80509293 | DE |
| 26 | -1.85 | -34.9056603774 | 5.3 | 5.5 | 2.95 | 223185 | 4.00792276 | DE |
| 52 | -1.25 | -26.5957446809 | 4.7 | 5.5 | 2.95 | 247224 | 4.02554169 | DE |
| 156 | -0.25 | -6.75675675676 | 3.7 | 10.25 | 1.9 | 295113 | 4.4947903 | DE |
| 260 | 3.3875 | 5420 | 0.0625 | 10.25 | 0.0575 | 3804215 | 0.50871745 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 28869 |
| 1729182600 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.45 | 578876 |
| 1729096200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 287 |
| 1729009800 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 71859 |
| 1728923400 | 3.55 | -0.1 | -2.74 | 3.7 | 3.7 | 3.55 | 477626 |
| 1728664200 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.65 | 50273 |
| 1728577800 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.65 | 60019 |
| 1728491400 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.65 | 163070 |
| 1728405000 | 3.7 | -0.2 | -5.13 | 3.9 | 3.9 | 3.7 | 176220 |
| 1728318600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 164574 |
| 1728059400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 26038 |
| 1727973000 | 3.9 | -0.15 | -3.70 | 4 | 4.05 | 3.9 | 52826 |
| 1727886600 | 4.05 | 0 | 0.00 | 4 | 4.05 | 4 | 5073 |
| 1727800200 | 4.05 | -0.1 | -2.41 | 4.15 | 4.15 | 4.05 | 385607 |
| 1727713800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 14322 |
| 1727454600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 446413 |
| 1727368200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 138532 |
| 1727281800 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 153315 |
| 1727195400 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 343706 |
| 1727109000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 238166 |
| 1726849800 | 4.5 | 0.15 | 3.45 | 4.35 | 4.75 | 4.35 | 1525635 |
| 1726763400 | 4.35 | 0.45 | 11.54 | 3.9 | 4.35 | 3.9 | 605483 |
| 1726677000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 4033 |
| 1726590600 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.85 | 73627 |
| 1726504200 | 3.85 | 0.2 | 5.48 | 3.65 | 3.85 | 3.65 | 863356 |
| 1726245000 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 95726 |
| 1726158600 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 130924 |
| 1726072200 | 3.55 | 0.4 | 12.70 | 3.1 | 3.55 | 3.1 | 1835623 |
| 1725985800 | 3.15 | -0.1 | -3.08 | 3.2 | 3.2 | 3.15 | 274263 |
| 1725899400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 289512 |
| 1725640200 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 215588 |
| 1725553800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 252 |
| 1725467400 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.35 | 161965 |
| 1725381000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 4984 |
| 1725294600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 4503 |
| 1725035400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 18500 |
| 1724949000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 200000 |
| 1724862600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 46 |
| 1724776200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 182657 |
| 1724430600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 6000 |
| 1724344200 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 152466 |
| 1724257800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 52250 |
| 1724171400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 39406 |
| 1724085000 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.45 | 343797 |
| 1723825800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 50138 |
| 1723739400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 20884 |
| 1723653000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1723566600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 125686 |
| 1723480200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 10968 |
| 1723221000 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.5 | 37400 |
| 1723134600 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 143308 |
| 1723048200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 21842 |
| 1722961800 | 3.55 | -0.05 | -1.39 | 3.55 | 3.6 | 3.55 | 106383 |
| 1722875400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 163722 |
| 1722616200 | 3.6 | 0.1 | 2.86 | 3.5 | 3.6 | 3.5 | 188190 |
| 1722529800 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.45 | 1 |
| 1722443400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 25726 |
| 1722357000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 6727 |
| 1722270600 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.4 | 110281 |
| 1722011400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 512301 |
| 1721925000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 63483 |
| 1721838600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 101221 |
| 1721752200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1721665800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 84877 |
| 1721406600 | 3.4 | 0 | 0.00 | 3.35 | 3.4 | 3.35 | 141788 |
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
