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 | 0.075 | 1.84501845018 | 4.065 | 4.28 | 3.805 | 3980280 | 4.09200629 | DE |
| 4 | -0.61 | -12.8421052632 | 4.75 | 4.995 | 3.8 | 5945630 | 4.29781146 | DE |
| 12 | 0.04 | 0.975609756098 | 4.1 | 5.4 | 3 | 12014882 | 4.27826835 | DE |
| 26 | -0.36 | -8 | 4.5 | 5.4 | 3 | 6934248 | 4.38440318 | DE |
| 52 | -1.27 | -23.4750462107 | 5.41 | 5.69 | 3 | 5673113 | 4.56517209 | DE |
| 156 | -5.69 | -57.8840284842 | 9.83 | 9.83 | 3 | 6313733 | 5.86972072 | DE |
| 260 | -0.735 | -15.0769230769 | 4.875 | 13.275 | 1.425 | 6985546 | 6.44497669 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 4.14 | 0.04 | 0.98 | 4.005 | 4.14 | 3.805 | 5136686 |
| 1737653400 | 4.1 | 0 | 0.00 | 4.1 | 4.15 | 4.005 | 2706595 |
| 1737567000 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 3630264 |
| 1737480600 | 4.15 | 0.05 | 1.22 | 4.03 | 4.28 | 4.03 | 6341495 |
| 1737394200 | 4.1 | 0.1 | 2.50 | 4.035 | 4.1 | 4.03 | 2461440 |
| 1737135000 | 4 | -0.08 | -1.96 | 4.065 | 4.065 | 3.95 | 4761608 |
| 1737048600 | 4.08 | 0.03 | 0.74 | 3.95 | 4.08 | 3.95 | 1367192 |
| 1736962200 | 4.05 | 0.05 | 1.25 | 4.095 | 4.1 | 4.005 | 6543892 |
| 1736875800 | 4 | 0.02 | 0.38 | 3.85 | 4 | 3.85 | 7759591 |
| 1736789400 | 3.985 | -0.02 | -0.38 | 3.955 | 4.095 | 3.805 | 4058133 |
| 1736530200 | 4 | 0 | 0.00 | 3.905 | 4.195 | 3.9 | 5217804 |
| 1736443800 | 4 | -0.3 | -6.98 | 4.1 | 4.14 | 3.8 | 12940987 |
| 1736357400 | 4.3 | -0.09 | -2.05 | 4.205 | 4.35 | 4.19 | 3031671 |
| 1736271000 | 4.39 | -0.26 | -5.49 | 4.4 | 4.51 | 4.1 | 13133200 |
| 1736184600 | 4.6449999 | 0.04 | 0.98 | 4.6 | 4.795 | 4.6 | 10157536 |
| 1735925400 | 4.6 | -0.05 | -1.08 | 4.64 | 4.64 | 4.5 | 6000619 |
| 1735839000 | 4.65 | 0.1 | 2.20 | 4.55 | 4.795 | 4.55 | 2577467 |
| 1735666200 | 4.55 | -0.15 | -3.19 | 4.8949999 | 4.8949999 | 4.5 | 4112759 |
| 1735579800 | 4.7 | 0 | 0.00 | 4.8 | 4.8 | 4.6 | 5650792 |
| 1735320600 | 4.7 | 0.05 | 1.08 | 4.75 | 4.995 | 4.7 | 10513929 |
| 1735061400 | 4.65 | 0 | 0.00 | 4.655 | 4.78 | 4.605 | 342733674 |
| 1734975000 | 4.65 | 0.2 | 4.49 | 5 | 5.4 | 4.65 | 37757589 |
| 1734715800 | 4.45 | -0.17 | -3.68 | 4.62 | 4.62 | 4.45 | 1033137 |
| 1734629400 | 4.62 | 0.02 | 0.43 | 4.3949999 | 4.695 | 4.285 | 3142778 |
| 1734543000 | 4.6 | 0.1 | 2.22 | 4.55 | 4.6 | 4.5 | 4333476 |
| 1734456600 | 4.5 | 0.17 | 3.93 | 4.41 | 4.595 | 4.005 | 10789484 |
| 1734370200 | 4.33 | 0.43 | 11.03 | 4 | 4.33 | 4 | 9326727 |
| 1734111000 | 3.9 | 0.16 | 4.14 | 3.505 | 3.9 | 3.505 | 3151424 |
| 1734024600 | 3.745 | 0.2 | 5.49 | 3.7 | 3.745 | 3.68 | 2709090 |
| 1733938200 | 3.55 | 0.15 | 4.41 | 3.3 | 3.7 | 3.3 | 2549436 |
| 1733851800 | 3.4 | 0.1 | 3.03 | 3.36 | 3.545 | 3.36 | 5607541 |
| 1733765400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1286278 |
| 1733506200 | 3.3 | -0.17 | -4.90 | 3.495 | 3.495 | 3.3 | 1610100 |
| 1733419800 | 3.47 | 0.17 | 5.15 | 3.165 | 3.48 | 3.165 | 2592055 |
| 1733333400 | 3.3 | 0.05 | 1.54 | 3.165 | 3.3 | 3.165 | 3414314 |
| 1733247000 | 3.25 | -0.15 | -4.41 | 3.495 | 3.495 | 3.1549999 | 2025112 |
| 1733160600 | 3.4 | 0.16 | 4.94 | 3.105 | 3.4 | 3.105 | 4948509 |
| 1732901400 | 3.24 | 0.04 | 1.25 | 3.195 | 3.24 | 3.19 | 2983552 |
| 1732815000 | 3.2 | 0 | 0.00 | 3.2 | 3.355 | 3.2 | 1491623 |
| 1732728600 | 3.2 | 0 | 0.00 | 3.4 | 3.4 | 3.2 | 1895380 |
| 1732642200 | 3.2 | -0.2 | -5.88 | 3.31 | 3.38 | 3.15 | 6359600 |
| 1732555800 | 3.4 | 0 | 0.00 | 3.31 | 3.5 | 3.305 | 2272706 |
| 1732296600 | 3.4 | 0 | 0.00 | 3.385 | 3.545 | 3.305 | 2128338 |
| 1732210200 | 3.4 | -0.03 | -0.73 | 3.445 | 3.5 | 3.4 | 1573119 |
| 1732123800 | 3.425 | -0.03 | -0.72 | 3.45 | 3.54 | 3.425 | 2043395 |
| 1732037400 | 3.45 | -0.04 | -1.15 | 3.43 | 3.45 | 3.4 | 1550626 |
| 1731951000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5 | 3.405 | 1980926 |
| 1731691800 | 3.5 | -0.01 | -0.28 | 3.51 | 3.58 | 3.43 | 7399847 |
| 1731605400 | 3.51 | 0.11 | 3.24 | 3.5 | 3.75 | 3.475 | 12114691 |
| 1731519000 | 3.4 | -0.1 | -2.86 | 3.495 | 3.495 | 3.305 | 4101294 |
| 1731432600 | 3.5 | 0.04 | 1.16 | 3.475 | 3.745 | 3.475 | 10100633 |
| 1731346200 | 3.46 | -0.03 | -0.86 | 3.5 | 3.54 | 3.4 | 7805356 |
| 1731087000 | 3.49 | 0.41 | 13.31 | 3.05 | 3.695 | 3.05 | 16138377 |
| 1731000600 | 3.08 | -0.13 | -4.05 | 3.24 | 3.345 | 3 | 12775525 |
| 1730914200 | 3.21 | -0.17 | -5.03 | 3.25 | 3.43 | 3.21 | 9262734 |
| 1730827800 | 3.38 | -0.17 | -4.79 | 3.5 | 3.5 | 3.25 | 16128922 |
| 1730741400 | 3.55 | -0.37 | -9.44 | 3.92 | 3.96 | 3.42 | 17017048 |
| 1730482200 | 3.92 | -0.02 | -0.38 | 4.1 | 4.1 | 3.92 | 5633436 |
| 1730395800 | 3.935 | -0.47 | -10.57 | 4.32 | 4.495 | 3.82 | 31656706 |
| 1730309400 | 4.4 | 0.03 | 0.69 | 4.325 | 4.45 | 4.325 | 2509999 |
| 1730223000 | 4.37 | 0 | 0.00 | 4.35 | 4.59 | 4.33 | 3061815 |
| 1730136600 | 4.37 | -0.14 | -3.00 | 4.64 | 4.795 | 4.37 | 858961 |
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
