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 | -0.11 | -2.74314214464 | 4.01 | 4.08 | 3.8 | 625388 | 3.91188658 | CS |
| 4 | -0.34 | -8.01886792453 | 4.24 | 4.8483 | 3.8 | 754252 | 4.2625864 | CS |
| 12 | -2.02 | -34.1216216216 | 5.92 | 6.1497 | 3.8 | 888812 | 4.60970764 | CS |
| 26 | -2.01 | -34.0101522843 | 5.91 | 7.2 | 3.8 | 1022632 | 5.51371772 | CS |
| 52 | -0.25 | -6.02409638554 | 4.15 | 9.35 | 2.84 | 3196513 | 5.88894448 | CS |
| 156 | -39.8 | -91.0755148741 | 43.7 | 49 | 2.84 | 7516280 | 12.41075015 | CS |
| 260 | -72.7 | -94.908616188 | 76.6 | 106.4 | 2.84 | 7098303 | 20.51018216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 3.9 | 0.05 | 1.30 | 3.86 | 3.9 | 3.8 | 670582 |
| 1737156900 | 3.85 | -0.11 | -2.78 | 3.99 | 4.04 | 3.84 | 776897 |
| 1737070500 | 3.96 | -0.01 | -0.25 | 3.97 | 4.01 | 3.9 | 664469 |
| 1736984100 | 3.97 | 0.01 | 0.25 | 4.01 | 4.08 | 3.92 | 410166 |
| 1736897700 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.11 | 3.91 | 772506 |
| 1736811300 | 4.03 | -0.1 | -2.42 | 4.22 | 4.22 | 3.9124 | 859045 |
| 1736552100 | 4.13 | -0.29 | -6.56 | 4.34 | 4.34 | 4.1 | 781637 |
| 1736379300 | 4.42 | -0.24 | -5.15 | 4.61 | 4.6128 | 4.33 | 634292 |
| 1736292900 | 4.66 | 0 | 0.00 | 4.69 | 4.79 | 4.62 | 618677 |
| 1736206500 | 4.66 | -0.04 | -0.85 | 4.72 | 4.8483 | 4.63 | 1049861 |
| 1735947300 | 4.7 | 0.2 | 4.44 | 4.53 | 4.71 | 4.47 | 799475 |
| 1735860900 | 4.5 | 0.25 | 5.88 | 4.25 | 4.6965 | 4.25 | 1275275 |
| 1735688100 | 4.25 | 0.05 | 1.19 | 4.19 | 4.2875 | 4.0638 | 1175686 |
| 1735601700 | 4.2 | -0.1 | -2.33 | 4.25 | 4.2699999 | 4.11 | 586015 |
| 1735342500 | 4.3 | -0.04 | -0.92 | 4.3099999 | 4.39 | 4.2 | 588799 |
| 1735256100 | 4.34 | 0.07 | 1.64 | 4.24 | 4.37 | 4.22 | 576845 |
| 1735077840 | 4.2699999 | -0.02 | -0.47 | 4.3 | 4.3799 | 4.25 | 419262 |
| 1734996900 | 4.29 | 0.02 | 0.47 | 4.33 | 4.415 | 4.1849999 | 789694 |
| 1734737700 | 4.2699999 | 0.17 | 4.15 | 4.07 | 4.335 | 4.01 | 664424 |
| 1734651300 | 4.1 | -0.14 | -3.30 | 4.28 | 4.3564999 | 4.08 | 667009 |
| 1734564900 | 4.24 | -0.23 | -5.15 | 4.46 | 4.53 | 4.21 | 668904 |
| 1734478500 | 4.47 | 0.18 | 4.20 | 4.26 | 4.5 | 4.25 | 580006 |
| 1734392100 | 4.29 | -0.02 | -0.46 | 4.28 | 4.3902 | 4.22 | 554136 |
| 1734132900 | 4.3099999 | 0.04 | 0.94 | 4.32 | 4.35 | 4.1718 | 520409 |
| 1734046500 | 4.2699999 | -0.07 | -1.61 | 4.26 | 4.3872 | 4.2449 | 447353 |
| 1733960100 | 4.34 | -0.03 | -0.69 | 4.44 | 4.45 | 4.25 | 629657 |
| 1733873700 | 4.37 | -0.13 | -2.89 | 4.51 | 4.5199999 | 4.36 | 506312 |
| 1733787300 | 4.5 | 0.01 | 0.22 | 4.51 | 4.745 | 4.48 | 1075578 |
| 1733528100 | 4.49 | 0.13 | 2.98 | 4.39 | 4.5199999 | 4.38 | 535554 |
| 1733441700 | 4.36 | 0.01 | 0.23 | 4.35 | 4.48 | 4.32 | 713080 |
| 1733355300 | 4.35 | -0.06 | -1.36 | 4.38 | 4.41 | 4.29 | 640988 |
| 1733268900 | 4.41 | -0.22 | -4.75 | 4.59 | 4.6311 | 4.39 | 926782 |
| 1733182500 | 4.63 | 0.08 | 1.76 | 4.59 | 4.64 | 4.51 | 584511 |
| 1732917840 | 4.55 | 0.01 | 0.22 | 4.58 | 4.61 | 4.5201 | 238459 |
| 1732750500 | 4.54 | 0.13 | 2.95 | 4.48 | 4.6 | 4.46 | 606586 |
| 1732664100 | 4.41 | -0.16 | -3.50 | 4.58 | 4.59 | 4.39 | 1532087 |
| 1732577700 | 4.57 | 0.23 | 5.30 | 4.38 | 4.69 | 4.37 | 877350 |
| 1732318500 | 4.34 | 0.04 | 0.93 | 4.3 | 4.45 | 4.285 | 897775 |
| 1732232100 | 4.3 | 0.06 | 1.42 | 4.26 | 4.41 | 4.195 | 1035551 |
| 1732145700 | 4.24 | 0.06 | 1.44 | 4.2 | 4.2699999 | 4.11 | 701334 |
| 1732059300 | 4.18 | -0.05 | -1.18 | 4.25 | 4.25 | 4.16 | 668976 |
| 1731972900 | 4.23 | 0.03 | 0.71 | 4.2 | 4.3 | 4.17 | 761778 |
| 1731713700 | 4.2 | -0.14 | -3.23 | 4.35 | 4.38 | 4.16 | 1050914 |
| 1731627300 | 4.34 | -0.2 | -4.41 | 4.5 | 4.5298999 | 4.34 | 1017236 |
| 1731540900 | 4.54 | -0.19 | -4.02 | 4.75 | 4.75 | 4.3911 | 1809542 |
| 1731454500 | 4.73 | -0.05 | -1.05 | 4.79 | 5.01 | 4.62 | 1912998 |
| 1731368100 | 4.78 | -0.04 | -0.83 | 4.8099999 | 4.875 | 4.635 | 1042953 |
| 1731108900 | 4.82 | -0.27 | -5.30 | 5.08 | 5.08 | 4.71 | 1891545 |
| 1731022500 | 5.09 | -0.03 | -0.59 | 5.09 | 5.2401 | 5.05 | 1427331 |
| 1730936100 | 5.12 | -0.99 | -16.20 | 5.5199999 | 5.58 | 4.69 | 4105345 |
| 1730849700 | 6.11 | 0.13 | 2.17 | 6.04 | 6.1497 | 5.8099999 | 1368479 |
| 1730763300 | 5.98 | 0.44 | 7.94 | 5.62 | 6.075 | 5.62 | 1521953 |
| 1730500500 | 5.54 | 0.12 | 2.21 | 5.51 | 5.67 | 5.45 | 570817 |
| 1730414100 | 5.42 | -0.26 | -4.58 | 5.64 | 5.67 | 5.42 | 673988 |
| 1730327700 | 5.68 | -0.22 | -3.73 | 5.92 | 5.96 | 5.655 | 715159 |
| 1730241300 | 5.9 | -0.05 | -0.84 | 5.93 | 6.29 | 5.82 | 1342798 |
| 1730154900 | 5.95 | 0.02 | 0.34 | 5.97 | 6.09 | 5.85 | 852156 |
| 1729895700 | 5.93 | 0.26 | 4.59 | 5.73 | 6.157 | 5.67 | 1400915 |
| 1729809300 | 5.67 | -0.24 | -4.06 | 5.97 | 6.12 | 5.65 | 1134393 |
| 1729722900 | 5.91 | -0.19 | -3.11 | 6.01 | 6.32 | 5.79 | 2100091 |
| 1729636500 | 6.1 | 0.59 | 10.71 | 5.5 | 6.23 | 5.47 | 2220308 |
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
