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 | -0.2 | -3.92156862745 | 5.1 | 5.1 | 4.9 | 113281 | 5.03023284 | DE |
| 4 | 0.15 | 3.15789473684 | 4.75 | 5.1 | 4.7 | 135795 | 4.99751512 | DE |
| 12 | -0.35 | -6.66666666667 | 5.25 | 5.3 | 4.7 | 119258 | 4.96594796 | DE |
| 26 | -4.35 | -47.027027027 | 9.25 | 15.6 | 4.6 | 194732 | 6.39373591 | DE |
| 52 | -11.85 | -70.7462686567 | 16.75 | 16.75 | 4.6 | 110191 | 6.96657827 | DE |
| 156 | -162.6 | -97.0746268657 | 167.5 | 167.5 | 4.6 | 303599 | 48.8254064 | DE |
| 260 | -270.1 | -98.2181818182 | 275 | 397.5 | 4.6 | 515217 | 192.79137366 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 4.9 | -0.2 | -3.92 | 5.1 | 5.1 | 4.9 | 197582 |
| 1739208600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 7500 |
| 1738949400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 75000 |
| 1738863000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 89948 |
| 1738776600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 196374 |
| 1738690200 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5 | 180463 |
| 1738603800 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 5 | 526900 |
| 1738344600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 50058 |
| 1738258200 | 5.1 | 0.3 | 6.25 | 4.9 | 5.1 | 4.85 | 801402 |
| 1738171800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 21200 |
| 1738085400 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.75 | 103304 |
| 1737999000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 9 |
| 1737739800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 1466 |
| 1737653400 | 4.85 | 0 | 0.00 | 4.9 | 4.9 | 4.85 | 95032 |
| 1737567000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 52 |
| 1737480600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 61362 |
| 1737394200 | 4.85 | 0.05 | 1.04 | 4.85 | 4.85 | 4.85 | 61797 |
| 1737135000 | 4.8 | 0.1 | 2.13 | 4.7 | 4.8 | 4.7 | 47312 |
| 1737048600 | 4.7 | 0 | 0.00 | 4.7 | 4.8 | 4.7 | 19892 |
| 1736962200 | 4.7 | -0.05 | -1.05 | 4.75 | 4.82 | 4.7 | 179255 |
| 1736875800 | 4.75 | 0 | 0.00 | 4.75 | 4.82 | 4.75 | 65665 |
| 1736789400 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1736530200 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1736443800 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 17340 |
| 1736357400 | 4.75 | 0 | 0.00 | 4.75 | 4.82 | 4.75 | 46438 |
| 1736271000 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 10 |
| 1736184600 | 4.75 | -0.05 | -1.04 | 4.85 | 5 | 4.75 | 111649 |
| 1735925400 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8 | 4.75 | 76 |
| 1735839000 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 800 |
| 1735666200 | 4.75 | 0 | 0.00 | 4.75 | 4.83 | 4.75 | 1902 |
| 1735579800 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1735320600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735061400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734975000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734715800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 12306 |
| 1734629400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 51020 |
| 1734543000 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.75 | 215020 |
| 1734456600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 59509 |
| 1734370200 | 4.9 | -0.23 | -4.39 | 5.125 | 5.125 | 4.9 | 319018 |
| 1734111000 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1734024600 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 3417 |
| 1733938200 | 5.125 | -0.18 | -3.30 | 5.3 | 5.3 | 5.125 | 10203 |
| 1733851800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 36986 |
| 1733765400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 212211 |
| 1733506200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 814 |
| 1733419800 | 5.3 | 0.13 | 2.42 | 5.175 | 5.3 | 5.175 | 307825 |
| 1733333400 | 5.175 | 0.38 | 7.81 | 4.8 | 5.175 | 4.8 | 571030 |
| 1733247000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 86215 |
| 1733160600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 24823 |
| 1732901400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 10506 |
| 1732815000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 116720 |
| 1732728600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 381322 |
| 1732642200 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 774137 |
| 1732555800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 5331 |
| 1732296600 | 4.85 | -0.28 | -5.37 | 5.125 | 5.125 | 4.85 | 263037 |
| 1732210200 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 50033 |
| 1732123800 | 5.125 | -0.13 | -2.38 | 5.25 | 5.25 | 5.125 | 182675 |
| 1732037400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15732 |
| 1731951000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 235948 |
| 1731691800 | 5.25 | 0.55 | 11.70 | 5.15 | 5.375 | 5.125 | 2438927 |
| 1731605400 | 4.7 | 0.1 | 2.17 | 4.6 | 4.7 | 4.6 | 93685 |
| 1731519000 | 4.6 | -0.2 | -4.17 | 4.8 | 4.8 | 4.6 | 617401 |
| 1731432600 | 4.8 | -0.33 | -6.34 | 5.125 | 5.125 | 4.8 | 682884 |
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
