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 | -0.2477 | -6.48429319372 | 3.82 | 3.888 | 3.2737 | 41765 | 3.53877164 | CS |
| 4 | -2.6277 | -42.3822580645 | 6.2 | 6.2 | 3.2737 | 89634 | 4.08299767 | CS |
| 12 | -1.894 | -34.6486654593 | 5.4663 | 6.2 | 3.2737 | 51415 | 4.65153569 | CS |
| 26 | -1.6877 | -32.0855513308 | 5.26 | 6.2 | 3.2737 | 33304 | 4.81118969 | CS |
| 52 | -5.2577 | -59.543601359 | 8.83 | 9.13 | 3.2737 | 29297 | 5.26191093 | CS |
| 156 | -4.0577 | -53.1808650066 | 7.63 | 10 | 3.2737 | 21746 | 6.25695364 | CS |
| 260 | -0.7277 | -16.923255814 | 4.3 | 15.995 | 1.72 | 57022 | 7.2576108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 3.46 | -0.01 | -0.29 | 3.47 | 3.54 | 3.44 | 14604 |
| 1740526500 | 3.47 | 0.07 | 2.06 | 3.44 | 3.485 | 3.2737 | 41967 |
| 1740440100 | 3.4 | -0.1 | -2.86 | 3.49 | 3.515 | 3.38 | 32766 |
| 1740180900 | 3.5 | -0.1 | -2.78 | 3.61 | 3.61 | 3.48 | 61914 |
| 1740094500 | 3.6 | -0.16 | -4.26 | 3.76 | 3.795 | 3.58 | 55523 |
| 1740008100 | 3.76 | -0.12 | -3.09 | 3.82 | 3.888 | 3.72 | 28883 |
| 1739921700 | 3.88 | 0.13 | 3.47 | 3.8 | 3.88 | 3.7 | 47430 |
| 1739576100 | 3.75 | -0.19 | -4.82 | 3.89 | 3.97 | 3.67 | 46740 |
| 1739489700 | 3.94 | 0.23 | 6.20 | 3.75 | 3.98 | 3.61 | 76700 |
| 1739403300 | 3.71 | -0.13 | -3.39 | 3.88 | 3.95 | 3.6916 | 30527 |
| 1739316900 | 3.84 | -0.06 | -1.54 | 3.94 | 3.94 | 3.79 | 44169 |
| 1739230500 | 3.9 | 0.09 | 2.50 | 3.86 | 3.98 | 3.83 | 59844 |
| 1738971300 | 3.805 | 0.2 | 5.40 | 3.66 | 3.85 | 3.659 | 64434 |
| 1738884900 | 3.61 | 0.03 | 0.84 | 3.58 | 3.6617 | 3.46 | 60365 |
| 1738798500 | 3.58 | -0.07 | -1.92 | 3.74 | 3.74 | 3.56 | 48150 |
| 1738712100 | 3.65 | -0.33 | -8.29 | 3.89 | 4.01 | 3.63 | 125114 |
| 1738625700 | 3.98 | 0.24 | 6.42 | 3.69 | 4.0984999 | 3.69 | 112092 |
| 1738366500 | 3.74 | -0.07 | -1.84 | 3.86 | 3.9752 | 3.5713 | 166721 |
| 1738280100 | 3.81 | -2.06 | -35.09 | 3.58 | 3.8589 | 3.33 | 357231 |
| 1738193700 | 5.87 | 0.01 | 0.17 | 6.2 | 6.2 | 5.8501 | 264225 |
| 1738107300 | 5.86 | 0.04 | 0.69 | 5.73 | 6 | 5.7 | 100475 |
| 1738020900 | 5.82 | 0.02 | 0.34 | 5.64 | 5.91 | 5.64 | 122301 |
| 1737761700 | 5.8 | 0.19 | 3.39 | 5.79 | 5.85 | 5.6534 | 107300 |
| 1737675300 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737588900 | 5.61 | 0.02 | 0.36 | 5.57 | 5.7 | 5.51 | 74261 |
| 1737502500 | 5.59 | 0.1 | 1.82 | 5.55 | 5.65 | 5.535 | 78530 |
| 1737156900 | 5.49 | 0.12 | 2.23 | 5.49 | 5.6 | 5.35 | 79770 |
| 1737070500 | 5.37 | 0.02 | 0.30 | 5.39 | 5.39 | 5.3 | 10406 |
| 1736984100 | 5.354 | 0.08 | 1.59 | 5.22 | 5.39 | 5.22 | 15453 |
| 1736897700 | 5.2699999 | 0.01 | 0.19 | 5.24 | 5.32 | 5.23 | 20048 |
| 1736811300 | 5.26 | 0.04 | 0.77 | 5.38 | 5.3857 | 5.19 | 17039 |
| 1736552100 | 5.22 | -0.08 | -1.51 | 5.25 | 5.3591 | 5.2 | 24873 |
| 1736379300 | 5.3 | -0.13 | -2.39 | 5.35 | 5.46 | 5.25 | 11641 |
| 1736292900 | 5.43 | 0 | 0.00 | 5.55 | 5.55 | 5.29 | 21626 |
| 1736206500 | 5.43 | 0.07 | 1.31 | 5.39 | 5.46 | 5.37 | 52211 |
| 1735947300 | 5.36 | 0.02 | 0.28 | 5.35 | 5.39 | 5.2699999 | 14935 |
| 1735860900 | 5.345 | 0.02 | 0.47 | 5.39 | 5.39 | 5.3099999 | 10871 |
| 1735688100 | 5.32 | 0.05 | 0.95 | 5.21 | 5.32 | 5.17 | 27431 |
| 1735601700 | 5.2699999 | -0.06 | -1.13 | 5.32 | 5.32 | 5.2 | 35315 |
| 1735342500 | 5.33 | -0.04 | -0.74 | 5.59 | 5.59 | 5.3 | 18781 |
| 1735256100 | 5.37 | 0 | 0.09 | 5.39 | 5.39 | 5.3475 | 5115 |
| 1735077840 | 5.365 | 0.04 | 0.66 | 5.33 | 5.38 | 5.263 | 5590 |
| 1734996900 | 5.33 | -0.07 | -1.30 | 5.33 | 5.6025 | 5.25 | 11883 |
| 1734737700 | 5.4 | 0.02 | 0.37 | 5.37 | 5.51 | 5.35 | 17298 |
| 1734651300 | 5.38 | 0.02 | 0.37 | 5.41 | 5.5727 | 5.29 | 13209 |
| 1734564900 | 5.36 | -0.12 | -2.19 | 5.5 | 5.565 | 5.36 | 30090 |
| 1734478500 | 5.48 | -0.02 | -0.43 | 5.48 | 5.5354 | 5.35 | 15797 |
| 1734392100 | 5.5035999 | 0.01 | 0.25 | 5.57 | 5.57 | 5.41 | 10770 |
| 1734132900 | 5.49 | 0.08 | 1.48 | 5.59 | 5.59 | 5.36 | 11371 |
| 1734046500 | 5.41 | -0.04 | -0.73 | 5.46 | 5.6 | 5.4 | 9784 |
| 1733960100 | 5.45 | -0.08 | -1.45 | 5.54 | 5.61 | 5.45 | 16085 |
| 1733873700 | 5.53 | 0.01 | 0.18 | 5.55 | 5.608 | 5.4601 | 8821 |
| 1733787300 | 5.5199999 | -0.06 | -1.08 | 5.65 | 5.65 | 5.42 | 20153 |
| 1733528100 | 5.58 | 0.3 | 5.68 | 5.37 | 5.6 | 5.29 | 15397 |
| 1733441700 | 5.28 | -0.14 | -2.58 | 5.42 | 5.5813 | 5.28 | 26405 |
| 1733355300 | 5.42 | 0 | 0.00 | 5.41 | 5.49 | 5.35 | 20691 |
| 1733268900 | 5.42 | -0.1 | -1.81 | 5.36 | 5.5999 | 5.36 | 19650 |
| 1733182500 | 5.5199999 | -0.03 | -0.54 | 5.75 | 5.75 | 5.38 | 67613 |
| 1732917840 | 5.55 | 0.12 | 2.21 | 5.5199999 | 5.68 | 5.28 | 20948 |
| 1732750500 | 5.43 | 0.07 | 1.31 | 5.37 | 5.525 | 5.3 | 23154 |
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
