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 | -0.08 | -1.68421052632 | 4.75 | 5.19 | 4.6167 | 2956 | 4.85189924 | CS |
| 4 | 0.51 | 12.2596153846 | 4.16 | 5.28 | 4.1 | 9722 | 4.59982142 | CS |
| 12 | 0.39 | 9.11214953271 | 4.28 | 5.75 | 4.02 | 25124 | 4.73447987 | CS |
| 26 | -0.8 | -14.6252285192 | 5.47 | 12.3199 | 3.54 | 233061 | 6.48802094 | CS |
| 52 | -4.21 | -47.4099099099 | 8.88 | 12.3199 | 3.54 | 133451 | 6.51149636 | CS |
| 156 | -2.17 | -31.7251461988 | 6.84 | 71.52 | 2.7132 | 529321 | 13.01794542 | CS |
| 260 | -12.61 | -72.974537037 | 17.28 | 72.7536 | 2.7132 | 525315 | 20.61337236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 4.84 | 0.03 | 0.62 | 4.94 | 4.94 | 4.67 | 4102 |
| 1738971300 | 4.8099999 | -0.04 | -0.79 | 5 | 5 | 4.8099999 | 2494 |
| 1738884900 | 4.8484 | -0.04 | -0.85 | 4.89 | 4.89 | 4.6784 | 3805 |
| 1738798500 | 4.8899 | -0 | -0.00 | 4.78 | 4.89 | 4.7 | 1831 |
| 1738712100 | 4.89 | 0.11 | 2.30 | 4.75 | 4.94 | 4.6167 | 2547 |
| 1738625700 | 4.78 | -0.19 | -3.82 | 4.84 | 4.84 | 4.66 | 2036 |
| 1738366500 | 4.9699 | 0.32 | 6.88 | 4.67 | 5.28 | 4.67 | 34112 |
| 1738280100 | 4.65 | 0.14 | 3.10 | 4.51 | 4.8 | 4.35 | 17577 |
| 1738193700 | 4.51 | 0.06 | 1.35 | 4.33 | 4.61 | 4.33 | 4444 |
| 1738107300 | 4.45 | -0.14 | -2.94 | 4.5199999 | 4.5199999 | 4.2201 | 7143 |
| 1738020900 | 4.585 | 0.18 | 3.97 | 4.5199999 | 4.7 | 4.23 | 20258 |
| 1737761700 | 4.41 | 0.11 | 2.56 | 4.62 | 4.62 | 4.3 | 10811 |
| 1737675300 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737588900 | 4.3 | -0.16 | -3.59 | 4.49 | 4.58 | 4.3 | 11494 |
| 1737502500 | 4.46 | 0.06 | 1.36 | 4.37 | 4.5536 | 4.36 | 4459 |
| 1737156900 | 4.4 | -0.06 | -1.35 | 4.34 | 4.55 | 4.3 | 23621 |
| 1737070500 | 4.46 | -0.05 | -1.11 | 4.43 | 4.585 | 4.3 | 5374 |
| 1736984100 | 4.51 | 0.2 | 4.64 | 4.3099999 | 4.537 | 4.3 | 6204 |
| 1736897700 | 4.3099999 | 0.14 | 3.36 | 4.16 | 4.4889 | 4.1 | 12692 |
| 1736811300 | 4.17 | -0.03 | -0.71 | 4.24 | 4.4 | 4.07 | 4933 |
| 1736552100 | 4.2 | -0.21 | -4.76 | 4.33 | 4.45 | 4.2 | 11896 |
| 1736379300 | 4.41 | -0.11 | -2.43 | 4.5599999 | 4.5599999 | 4.09 | 8570 |
| 1736292900 | 4.5199999 | -0.08 | -1.74 | 4.66 | 4.75 | 4.5199999 | 6363 |
| 1736206500 | 4.6 | -0.04 | -0.86 | 4.73 | 4.73 | 4.45 | 8289 |
| 1735947300 | 4.64 | 0.17 | 3.80 | 4.48 | 4.71 | 4.39 | 22447 |
| 1735860900 | 4.47 | 0.05 | 1.13 | 4.37 | 4.8 | 4.37 | 18413 |
| 1735688100 | 4.42 | -0.35 | -7.34 | 4.74 | 4.85 | 4.4 | 39110 |
| 1735601700 | 4.7699999 | -0.09 | -1.85 | 4.85 | 4.8808 | 4.6649 | 9558 |
| 1735342500 | 4.86 | -0.03 | -0.61 | 4.87 | 5.04 | 4.8 | 12903 |
| 1735256100 | 4.89 | -0.01 | -0.20 | 4.82 | 5.1 | 4.82 | 11956 |
| 1735077840 | 4.9 | -0.06 | -1.21 | 4.9 | 5.01 | 4.86 | 9037 |
| 1734996900 | 4.96 | -0.11 | -2.17 | 4.95 | 5.025 | 4.8 | 15520 |
| 1734737700 | 5.07 | -0.42 | -7.65 | 5.07 | 5.38 | 4.8099999 | 53236 |
| 1734651300 | 5.49 | 1.09 | 24.77 | 4.5599999 | 5.75 | 4.41 | 303822 |
| 1734564900 | 4.4 | -0.19 | -4.14 | 4.6 | 4.6 | 4.33 | 30347 |
| 1734478500 | 4.59 | 0 | 0.03 | 4.7699999 | 4.7699999 | 4.4183 | 20915 |
| 1734392100 | 4.5885 | -0.12 | -2.58 | 4.64 | 4.7699999 | 4.5206 | 10561 |
| 1734132900 | 4.71 | 0.39 | 9.03 | 4.32 | 4.75 | 4.2 | 38186 |
| 1734046500 | 4.32 | 0.22 | 5.37 | 4.05 | 4.5 | 4.0199999 | 74398 |
| 1733960100 | 4.1 | 0.02 | 0.49 | 4.2 | 4.225 | 4.03 | 12579 |
| 1733873700 | 4.08 | -0.19 | -4.47 | 4.25 | 4.25 | 4.08 | 8276 |
| 1733787300 | 4.271 | 0.13 | 3.16 | 4.03 | 4.28 | 4.0255 | 11838 |
| 1733528100 | 4.14 | -0.08 | -1.90 | 4.21 | 4.29 | 4.0768 | 7576 |
| 1733441700 | 4.22 | -0.09 | -2.09 | 4.23 | 4.4879 | 4.11 | 18563 |
| 1733355300 | 4.3099999 | 0.1 | 2.38 | 4.16 | 4.4 | 4.16 | 8314 |
| 1733268900 | 4.21 | -0.14 | -3.22 | 4.3 | 4.5799 | 4.165 | 85436 |
| 1733182500 | 4.3501 | -0.08 | -1.80 | 4.28 | 4.4474 | 4.28 | 10090 |
| 1732917840 | 4.43 | 0.06 | 1.37 | 4.41 | 4.44 | 4.29 | 12015 |
| 1732750500 | 4.37 | -0.02 | -0.46 | 4.35 | 4.45 | 4.3099999 | 13630 |
| 1732664100 | 4.39 | 0.04 | 0.92 | 4.34 | 4.4195 | 4.26 | 15802 |
| 1732577700 | 4.35 | 0.02 | 0.46 | 4.39 | 4.61 | 4.3 | 23044 |
| 1732318500 | 4.33 | -0.17 | -3.78 | 4.5 | 4.5992 | 4.33 | 37391 |
| 1732232100 | 4.5 | -0.06 | -1.32 | 4.58 | 4.6 | 4.5 | 29754 |
| 1732145700 | 4.5599999 | -0.14 | -2.98 | 4.7 | 4.7 | 4.5039999 | 10641 |
| 1732059300 | 4.7 | 0.33 | 7.55 | 4.28 | 4.7944 | 4.28 | 153995 |
| 1731972900 | 4.37 | -0.21 | -4.59 | 4.58 | 4.65 | 4.35 | 11683 |
| 1731713700 | 4.58 | 0.21 | 4.91 | 4.4 | 4.58 | 4.365 | 48612 |
| 1731627300 | 4.3658 | 0.11 | 2.48 | 4.29 | 4.59 | 4.29 | 51836 |
| 1731540900 | 4.26 | -0.74 | -14.80 | 4.8 | 5.0199999 | 4.03 | 177091 |
| 1731454500 | 5 | -0.38 | -7.06 | 5.3 | 5.5 | 4.9 | 74541 |
| 1731368100 | 5.38 | -0.27 | -4.78 | 5.59 | 5.69 | 5.3 | 66574 |
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
