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 | -0.335 | -7.29847494553 | 4.59 | 4.635 | 4.205 | 639013 | 4.37576946 | CS |
| 4 | -0.475 | -10.0422832981 | 4.73 | 5.086 | 4.205 | 1036850 | 4.73111684 | CS |
| 12 | -0.09 | -2.07134637514 | 4.345 | 5.086 | 3.745 | 1320113 | 4.27864835 | CS |
| 26 | -1.565 | -26.8900343643 | 5.82 | 6.645 | 3.745 | 1219656 | 4.88859039 | CS |
| 52 | -2.145 | -33.515625 | 6.4 | 8.875 | 3.745 | 1137016 | 5.95287088 | CS |
| 156 | -5.115 | -54.5891141942 | 9.37 | 12.85 | 3.745 | 871507 | 7.32530072 | CS |
| 260 | -3.275 | -43.4926958831 | 7.53 | 12.85 | 1.82 | 695995 | 6.83067233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 4.33 | -0.08 | -1.81 | 4.42 | 4.48 | 4.315 | 645542 |
| 1738712100 | 4.41 | 0.16 | 3.76 | 4.21 | 4.46 | 4.2 | 641101 |
| 1738625700 | 4.25 | -0.11 | -2.52 | 4.38 | 4.38 | 4.235 | 702342 |
| 1738366500 | 4.36 | -0.19 | -4.18 | 4.55 | 4.55 | 4.331 | 664919 |
| 1738280100 | 4.55 | -0.03 | -0.66 | 4.59 | 4.635 | 4.515 | 584918 |
| 1738193700 | 4.58 | 0.06 | 1.33 | 4.51 | 4.59 | 4.44 | 550109 |
| 1738107300 | 4.5199999 | -0.04 | -0.88 | 4.61 | 4.61 | 4.44 | 1590888 |
| 1738020900 | 4.5599999 | -0.13 | -2.77 | 4.65 | 4.78 | 4.555 | 676904 |
| 1737761700 | 4.69 | -0.13 | -2.70 | 4.8 | 4.87 | 4.625 | 946154 |
| 1737675300 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1737588900 | 4.82 | -0.09 | -1.83 | 4.96 | 5.035 | 4.82 | 902923 |
| 1737502500 | 4.91 | -0.09 | -1.80 | 5.0599999 | 5.0599999 | 4.8099999 | 1317777 |
| 1737156900 | 5 | 0.01 | 0.20 | 5 | 5.03 | 4.91 | 1053937 |
| 1737070500 | 4.99 | -0.02 | -0.40 | 4.98 | 5.086 | 4.905 | 1213013 |
| 1736984100 | 5.01 | 0.13 | 2.66 | 4.91 | 5.075 | 4.795 | 1415994 |
| 1736897700 | 4.88 | 0.06 | 1.24 | 4.79 | 4.93 | 4.68 | 1415555 |
| 1736811300 | 4.82 | 0.05 | 1.05 | 4.79 | 5.005 | 4.78 | 1255669 |
| 1736552100 | 4.7699999 | 0.22 | 4.84 | 4.63 | 4.925 | 4.62 | 2159483 |
| 1736379300 | 4.55 | 0.18 | 4.12 | 4.37 | 4.5599999 | 4.35 | 1854539 |
| 1736292900 | 4.37 | 0.07 | 1.63 | 4.32 | 4.39 | 4.26 | 1272100 |
| 1736206500 | 4.3 | -0.02 | -0.46 | 4.35 | 4.486 | 4.28 | 952012 |
| 1735947300 | 4.32 | 0.04 | 0.93 | 4.29 | 4.355 | 4.215 | 940182 |
| 1735860900 | 4.28 | 0.15 | 3.63 | 4.17 | 4.36 | 4.17 | 826760 |
| 1735688100 | 4.13 | 0.1 | 2.48 | 4.05 | 4.15 | 4.03 | 1010913 |
| 1735601700 | 4.03 | 0.16 | 4.13 | 3.86 | 4.09 | 3.86 | 1169463 |
| 1735342500 | 3.87 | 0.02 | 0.52 | 3.87 | 3.99 | 3.83 | 806087 |
| 1735256100 | 3.85 | -0.05 | -1.28 | 3.89 | 3.915 | 3.825 | 835267 |
| 1735077840 | 3.9 | 0.1 | 2.63 | 3.82 | 3.935 | 3.745 | 677427 |
| 1734996900 | 3.8 | 0.01 | 0.26 | 3.8 | 3.87 | 3.765 | 1147856 |
| 1734737700 | 3.79 | -0.01 | -0.26 | 3.75 | 3.92 | 3.72 | 1662077 |
| 1734651300 | 3.8 | -0.17 | -4.28 | 4.04 | 4.09 | 3.775 | 1262465 |
| 1734564900 | 3.97 | -0.18 | -4.34 | 4.17 | 4.17 | 3.935 | 1231855 |
| 1734478500 | 4.15 | 0.05 | 1.22 | 4.08 | 4.16 | 4 | 1036879 |
| 1734392100 | 4.1 | -0.03 | -0.73 | 4.14 | 4.16 | 4.015 | 1262159 |
| 1734132900 | 4.13 | -0.12 | -2.82 | 4.2699999 | 4.2699999 | 4.1 | 827831 |
| 1734046500 | 4.25 | -0.03 | -0.70 | 4.29 | 4.32 | 4.225 | 774735 |
| 1733960100 | 4.28 | -0.04 | -0.93 | 4.3099999 | 4.36 | 4.21 | 2311352 |
| 1733873700 | 4.32 | 0.22 | 5.37 | 4.16 | 4.39 | 4.125 | 1752615 |
| 1733787300 | 4.1 | 0.2 | 5.13 | 3.99 | 4.195 | 3.985 | 1690133 |
| 1733528100 | 3.9 | -0.24 | -5.80 | 4.13 | 4.13 | 3.865 | 1179640 |
| 1733441700 | 4.14 | 0.11 | 2.73 | 4.05 | 4.16 | 4.015 | 1109783 |
| 1733355300 | 4.03 | -0.14 | -3.36 | 4.15 | 4.17 | 4.01 | 1474822 |
| 1733268900 | 4.17 | 0.05 | 1.21 | 4.18 | 4.2101 | 4.08 | 1669494 |
| 1733182500 | 4.12 | 0.04 | 0.98 | 4.08 | 4.16 | 3.99 | 2060558 |
| 1732917840 | 4.08 | 0.15 | 3.82 | 3.95 | 4.11 | 3.91 | 717340 |
| 1732750500 | 3.93 | 0.01 | 0.26 | 3.94 | 4.05 | 3.875 | 3520339 |
| 1732664100 | 3.92 | -0.15 | -3.69 | 4.09 | 4.09 | 3.905 | 2348375 |
| 1732577700 | 4.07 | -0.16 | -3.78 | 4.2 | 4.2 | 4.01 | 3739586 |
| 1732318500 | 4.23 | -0.03 | -0.70 | 4.2699999 | 4.33 | 4.195 | 1860372 |
| 1732232100 | 4.26 | 0.07 | 1.67 | 4.22 | 4.34 | 4.195 | 1594952 |
| 1732145700 | 4.19 | -0.01 | -0.24 | 4.21 | 4.28 | 4.1 | 1377575 |
| 1732059300 | 4.2 | -0.17 | -3.89 | 4.35 | 4.35 | 4.17 | 1782292 |
| 1731972900 | 4.37 | 0.09 | 2.10 | 4.29 | 4.535 | 4.29 | 1662322 |
| 1731713700 | 4.28 | -0.19 | -4.25 | 4.43 | 4.54 | 4.245 | 1335969 |
| 1731627300 | 4.47 | 0.15 | 3.47 | 4.33 | 4.47 | 4.245 | 1744080 |
| 1731540900 | 4.32 | -0.01 | -0.23 | 4.33 | 4.4 | 4.165 | 1888170 |
| 1731454500 | 4.33 | -0.2 | -4.42 | 4.51 | 4.53 | 4.29 | 2379438 |
| 1731368100 | 4.53 | -0.02 | -0.44 | 4.57 | 4.66 | 4.47 | 1558734 |
| 1731108900 | 4.55 | -0.51 | -10.08 | 5.0599999 | 5.0599999 | 4.49 | 2300199 |
| 1731022500 | 5.0599999 | -0.52 | -9.32 | 5.7 | 5.9 | 5 | 2550128 |
| 1730936100 | 5.58 | 0.27 | 5.08 | 5.5199999 | 5.6602 | 5.48 | 1606429 |
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
