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 | 0.1042 | 3.11044776119 | 3.35 | 3.515 | 3.22 | 1441082 | 3.33859014 | CS |
| 4 | -0.2958 | -7.888 | 3.75 | 3.92 | 3.11 | 1347495 | 3.38198669 | CS |
| 12 | -0.8958 | -20.5931034483 | 4.35 | 4.44 | 3.11 | 1236628 | 3.75230443 | CS |
| 26 | -0.3058 | -8.1329787234 | 3.76 | 4.5 | 3.02 | 1196143 | 3.75609746 | CS |
| 52 | -0.5658 | -14.0746268657 | 4.02 | 5.05 | 3.02 | 1213250 | 4.06345446 | CS |
| 156 | -0.5658 | -14.0746268657 | 4.02 | 5.05 | 3.02 | 1213250 | 4.06345446 | CS |
| 260 | -0.5658 | -14.0746268657 | 4.02 | 5.05 | 3.02 | 1213250 | 4.06345446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.4 | 0.01 | 0.29 | 3.35 | 3.41 | 3.2799999 | 532386 |
| 1734996900 | 3.39 | 0.12 | 3.67 | 3.31 | 3.43 | 3.31 | 1273964 |
| 1734737700 | 3.27 | -0.11 | -3.25 | 3.265 | 3.33 | 3.22 | 2382613 |
| 1734651300 | 3.38 | 0.13 | 4.00 | 3.35 | 3.41 | 3.23 | 1575366 |
| 1734564900 | 3.25 | 0.03 | 0.93 | 3.2599999 | 3.4998 | 3.2 | 2296583 |
| 1734478500 | 3.22 | 0.01 | 0.31 | 3.2 | 3.385 | 3.12 | 4199172 |
| 1734392100 | 3.21 | -0.01 | -0.31 | 3.19 | 3.23 | 3.11 | 1310745 |
| 1734132900 | 3.22 | -0.14 | -4.17 | 3.36 | 3.36 | 3.19 | 1059326 |
| 1734046500 | 3.36 | -0.05 | -1.47 | 3.35 | 3.41 | 3.3126 | 877061 |
| 1733960100 | 3.41 | -0.06 | -1.73 | 3.43 | 3.48 | 3.365 | 698940 |
| 1733873700 | 3.47 | 0.08 | 2.36 | 3.38 | 3.5 | 3.37 | 885762 |
| 1733787300 | 3.39 | -0.17 | -4.78 | 3.54 | 3.54 | 3.39 | 886268 |
| 1733528100 | 3.56 | -0.06 | -1.66 | 3.6399 | 3.64 | 3.5 | 1275518 |
| 1733441700 | 3.62 | 0.04 | 1.12 | 3.58 | 3.65 | 3.51 | 781993 |
| 1733355300 | 3.58 | -0.03 | -0.83 | 3.65 | 3.69 | 3.51 | 953097 |
| 1733268900 | 3.61 | -0.13 | -3.48 | 3.7008 | 3.7008 | 3.535 | 1918094 |
| 1733182500 | 3.74 | -0.04 | -1.06 | 3.82 | 3.82 | 3.6871 | 765970 |
| 1732917840 | 3.78 | 0.07 | 1.89 | 3.75 | 3.92 | 3.75 | 582048 |
| 1732750500 | 3.71 | -0.03 | -0.80 | 3.7 | 3.8 | 3.685 | 465095 |
| 1732664100 | 3.74 | -0.03 | -0.80 | 3.72 | 3.8 | 3.71 | 689030 |
| 1732577700 | 3.77 | -0.08 | -2.08 | 3.83 | 3.88 | 3.68 | 979090 |
| 1732318500 | 3.85 | -0.09 | -2.28 | 3.89 | 3.89 | 3.66 | 1429513 |
| 1732232100 | 3.94 | 0.11 | 2.87 | 3.83 | 3.955 | 3.8 | 1382180 |
| 1732145700 | 3.83 | -0.1 | -2.54 | 3.9887 | 4 | 3.77 | 682049 |
| 1732059300 | 3.93 | 0.15 | 3.97 | 3.8 | 3.95 | 3.76 | 1284803 |
| 1731972900 | 3.78 | 0.19 | 5.29 | 3.7 | 4.0658 | 3.7 | 1730114 |
| 1731713700 | 3.59 | 0.02 | 0.56 | 3.58 | 3.91 | 3.5 | 1635406 |
| 1731627300 | 3.57 | 0.1 | 2.88 | 3.46 | 3.665 | 3.45 | 1185997 |
| 1731540900 | 3.47 | -0.23 | -6.22 | 3.74 | 3.77 | 3.45 | 1311167 |
| 1731454500 | 3.7 | -0.03 | -0.80 | 3.7 | 3.738 | 3.5 | 1571093 |
| 1731368100 | 3.73 | -0.06 | -1.58 | 3.76 | 3.76 | 3.585 | 1069047 |
| 1731108900 | 3.79 | -0.02 | -0.52 | 3.8 | 3.8 | 3.655 | 845719 |
| 1731022500 | 3.81 | 0.1 | 2.70 | 3.75 | 3.88 | 3.735 | 1100432 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.7355 | 3.75 | 3.47 | 1578186 |
| 1730849700 | 3.55 | -0.1 | -2.74 | 3.67 | 3.71 | 3.505 | 1022649 |
| 1730763300 | 3.65 | -0.15 | -3.95 | 3.77 | 3.77 | 3.53 | 2018745 |
| 1730500500 | 3.8 | -0.11 | -2.81 | 3.87 | 3.97 | 3.77 | 953802 |
| 1730414100 | 3.91 | -0.05 | -1.26 | 3.93 | 4.0199999 | 3.8 | 1346391 |
| 1730327700 | 3.96 | -0.03 | -0.75 | 4.01 | 4.03 | 3.91 | 526078 |
| 1730241300 | 3.99 | -0.01 | -0.25 | 3.97 | 4.0098 | 3.92 | 540328 |
| 1730154900 | 4 | 0.01 | 0.25 | 3.99 | 4.03 | 3.91 | 729664 |
| 1729895700 | 3.99 | -0.06 | -1.48 | 4 | 4.155 | 3.93 | 731014 |
| 1729809300 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.07 | 3.92 | 698484 |
| 1729722900 | 4.01 | -0.28 | -6.53 | 4.25 | 4.25 | 3.965 | 906515 |
| 1729636500 | 4.29 | -0.01 | -0.23 | 4.29 | 4.33 | 4.085 | 747298 |
| 1729550100 | 4.3 | -0.1 | -2.27 | 4.4 | 4.44 | 4.2 | 1602690 |
| 1729290900 | 4.4 | 0.17 | 4.02 | 4.26 | 4.41 | 4.19 | 2144570 |
| 1729204500 | 4.23 | 0.02 | 0.48 | 4.23 | 4.335 | 4.2 | 1703512 |
| 1729118100 | 4.21 | 0.25 | 6.31 | 4.04 | 4.26 | 4.015 | 3454433 |
| 1729031700 | 3.96 | -0.1 | -2.46 | 4.0199999 | 4.065 | 3.915 | 1360302 |
| 1728945300 | 4.0599999 | -0.02 | -0.49 | 4.11 | 4.12 | 3.98 | 684618 |
| 1728686100 | 4.08 | 0.16 | 4.08 | 3.92 | 4.105 | 3.92 | 838324 |
| 1728599700 | 3.92 | -0.01 | -0.25 | 3.87 | 3.94 | 3.85 | 830891 |
| 1728513300 | 3.93 | -0.16 | -3.91 | 4.09 | 4.09 | 3.88 | 764904 |
| 1728426900 | 4.09 | -0.06 | -1.45 | 4.07 | 4.13 | 3.999 | 1229416 |
| 1728340500 | 4.15 | -0.18 | -4.16 | 4.33 | 4.33 | 4.08 | 1295108 |
| 1728081300 | 4.33 | 0.09 | 2.12 | 4.28 | 4.4 | 4.2095 | 1198813 |
| 1727994900 | 4.24 | -0.04 | -0.93 | 4.35 | 4.415 | 4.225 | 1202033 |
| 1727908500 | 4.28 | 0.18 | 4.39 | 4.17 | 4.3 | 4.14 | 691104 |
| 1727822100 | 4.1 | 0.06 | 1.49 | 4 | 4.18 | 4 | 926421 |
| 1727735520 | 4.04 | -0.06 | -1.46 | 4.1 | 4.1 | 3.98 | 1297679 |
| 1727476500 | 4.1 | -0.16 | -3.76 | 4.3 | 4.33 | 4.075 | 1164541 |
| 1727390100 | 4.26 | -0.01 | -0.23 | 4.36 | 4.388 | 4.23 | 1373002 |
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
