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 | 3.79746835443 | 3.95 | 4.1 | 3.95 | 501544 | 4.05 | DE |
| 4 | 0.6 | 17.1428571429 | 3.5 | 4.9 | 3.4 | 1552615 | 4.22360099 | DE |
| 12 | 0.25 | 6.49350649351 | 3.85 | 4.9 | 3.35 | 1203626 | 3.80503955 | DE |
| 26 | 0.6 | 17.1428571429 | 3.5 | 5.75 | 3.025 | 1440827 | 3.89490966 | DE |
| 52 | 0.95 | 30.1587301587 | 3.15 | 5.75 | 1.85 | 1242356 | 3.43486857 | DE |
| 156 | -21.65 | -84.0776699029 | 25.75 | 32.25 | 1.85 | 795946 | 8.89967547 | DE |
| 260 | -9.9 | -70.7142857143 | 14 | 42.5 | 1.85 | 1511454 | 19.28320712 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 25000 |
| 1735579800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1068050 |
| 1735320600 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.95 | 411581 |
| 1735061400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 4 |
| 1734975000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 287994 |
| 1734715800 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 1479483 |
| 1734629400 | 4 | -0.3 | -6.98 | 4.35 | 4.35 | 4 | 3683994 |
| 1734543000 | 4.3 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 370000 |
| 1734456600 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.3 | 277015 |
| 1734370200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 2245000 |
| 1734111000 | 4.35 | -0.25 | -5.43 | 4.6 | 4.6 | 4.35 | 275117 |
| 1734024600 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 852738 |
| 1733938200 | 4.4 | -0.25 | -5.38 | 4.55 | 4.55 | 4.2 | 1369888 |
| 1733851800 | 4.65 | 0.5 | 12.05 | 4.15 | 4.9 | 4.15 | 3696702 |
| 1733765400 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4 | 825792 |
| 1733506200 | 4.1 | -0.05 | -1.20 | 4.15 | 4.4 | 4.1 | 3528277 |
| 1733419800 | 4.15 | 0.65 | 18.57 | 3.5 | 4.15 | 3.4 | 5997825 |
| 1733333400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 300000 |
| 1733247000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1145453 |
| 1733160600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 247493 |
| 1732901400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 133516 |
| 1732815000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 186193 |
| 1732728600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 2435573 |
| 1732642200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1832595 |
| 1732555800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 328302 |
| 1732296600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 6019499 |
| 1732210200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 93085 |
| 1732123800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 793726 |
| 1732037400 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.45 | 179783 |
| 1731951000 | 3.45 | -0.15 | -4.17 | 3.6 | 3.6 | 3.45 | 50304 |
| 1731691800 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 336430 |
| 1731605400 | 3.55 | -0.1 | -2.74 | 3.65 | 3.65 | 3.55 | 242867 |
| 1731519000 | 3.65 | 0.1 | 2.82 | 3.65 | 3.65 | 3.65 | 1601332 |
| 1731432600 | 3.55 | 0.15 | 4.41 | 3.4 | 3.55 | 3.4 | 470287 |
| 1731346200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 567526 |
| 1731087000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 308276 |
| 1731000600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 14274 |
| 1730914200 | 3.4 | 0.05 | 1.49 | 3.35 | 3.4 | 3.35 | 311986 |
| 1730827800 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 602719 |
| 1730741400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 473429 |
| 1730482200 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 145089 |
| 1730395800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 112202 |
| 1730309400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 125406 |
| 1730223000 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.4 | 2668415 |
| 1730136600 | 3.55 | 0 | 0.00 | 3.6 | 3.65 | 3.55 | 5917031 |
| 1729873800 | 3.55 | -0.2 | -5.33 | 3.75 | 3.75 | 3.55 | 2205254 |
| 1729787400 | 3.75 | 0.15 | 4.17 | 3.6 | 3.75 | 3.6 | 2186895 |
| 1729701000 | 3.6 | -0.2 | -5.26 | 3.8 | 3.8 | 3.6 | 1050884 |
| 1729614600 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 165886 |
| 1729528200 | 3.9 | 0.3 | 8.33 | 3.6 | 3.9 | 3.6 | 910031 |
| 1729269000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 32676 |
| 1729182600 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 425287 |
| 1729096200 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.55 | 126371 |
| 1729009800 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 232277 |
| 1728923400 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.7 | 1099436 |
| 1728664200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 252500 |
| 1728577800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.65 | 1066042 |
| 1728491400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 528458 |
| 1728405000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 552801 |
| 1728318600 | 3.85 | -0.05 | -1.28 | 4 | 4 | 3.85 | 2053368 |
| 1728059400 | 3.9 | 0.25 | 6.85 | 3.65 | 4.1 | 3.65 | 6064181 |
| 1727973000 | 3.65 | -0.05 | -1.35 | 3.7 | 3.7 | 3.65 | 607400 |
| 1727886600 | 3.7 | -0.25 | -6.33 | 4 | 4 | 3.6 | 7168116 |
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
