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 | 0.01 | 0.26525198939 | 3.77 | 3.94 | 3.72 | 1113069 | 3.83449753 | CS |
| 4 | -0.57 | -13.1034482759 | 4.35 | 4.52 | 3.72 | 1166233 | 4.11134415 | CS |
| 12 | -0.73 | -16.1862527716 | 4.51 | 4.76 | 3.72 | 1193839 | 4.30423599 | CS |
| 26 | -1.49 | -28.2732447818 | 5.27 | 6.1099 | 3.72 | 1202830 | 4.55993898 | CS |
| 52 | -2.92 | -43.5820895522 | 6.7 | 6.78 | 3.72 | 1327160 | 4.94782225 | CS |
| 156 | -2.625 | -40.9836065574 | 6.405 | 9.81 | 3.64 | 1292433 | 5.40456582 | CS |
| 260 | 2.85 | 306.451612903 | 0.93 | 11.25 | 0.25 | 1398148 | 4.92594777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.78 | -0.02 | -0.53 | 3.79 | 3.81 | 3.73 | 868952 |
| 1735256100 | 3.8 | 0.01 | 0.26 | 3.79 | 3.82 | 3.735 | 742197 |
| 1735077840 | 3.79 | 0 | 0.00 | 3.81 | 3.8486 | 3.72 | 371778 |
| 1734996900 | 3.79 | -0.08 | -2.07 | 3.85 | 3.88 | 3.74 | 961299 |
| 1734737700 | 3.87 | 0.09 | 2.38 | 3.78 | 3.94 | 3.745 | 2407033 |
| 1734651300 | 3.78 | -0.06 | -1.56 | 3.87 | 3.925 | 3.77 | 1303603 |
| 1734564900 | 3.84 | -0.18 | -4.48 | 4.04 | 4.05 | 3.81 | 1470766 |
| 1734478500 | 4.0199999 | -0.06 | -1.47 | 4.0599999 | 4.07 | 3.995 | 2122705 |
| 1734392100 | 4.08 | -0.09 | -2.16 | 4.14 | 4.16 | 4 | 1525306 |
| 1734132900 | 4.17 | -0.12 | -2.80 | 4.28 | 4.28 | 4.08 | 1526747 |
| 1734046500 | 4.29 | -0.01 | -0.23 | 4.3 | 4.305 | 4.21 | 676310 |
| 1733960100 | 4.3 | 0.03 | 0.70 | 4.3 | 4.4 | 4.2601 | 1117854 |
| 1733873700 | 4.2699999 | -0.03 | -0.70 | 4.3099999 | 4.3099999 | 4.16 | 948324 |
| 1733787300 | 4.3 | 0.04 | 0.94 | 4.2699999 | 4.47 | 4.2699999 | 1484692 |
| 1733528100 | 4.26 | -0.05 | -1.16 | 4.3 | 4.3099999 | 4.195 | 749859 |
| 1733441700 | 4.3099999 | -0.09 | -2.05 | 4.4 | 4.45 | 4.28 | 685600 |
| 1733355300 | 4.4 | 0 | 0.00 | 4.42 | 4.505 | 4.37 | 687384 |
| 1733268900 | 4.4 | -0.02 | -0.45 | 4.43 | 4.5199999 | 4.35 | 2064573 |
| 1733182500 | 4.42 | 0.06 | 1.38 | 4.34 | 4.42 | 4.3 | 980892 |
| 1732917840 | 4.36 | -0.01 | -0.23 | 4.35 | 4.42 | 4.335 | 573818 |
| 1732750500 | 4.37 | 0 | 0.00 | 4.37 | 4.45 | 4.34 | 468155 |
| 1732664100 | 4.37 | -0.02 | -0.46 | 4.37 | 4.42 | 4.29 | 1386207 |
| 1732577700 | 4.39 | -0.18 | -3.94 | 4.5599999 | 4.66 | 4.36 | 997542 |
| 1732318500 | 4.57 | 0.05 | 1.11 | 4.51 | 4.6 | 4.495 | 754360 |
| 1732232100 | 4.5199999 | 0.04 | 0.89 | 4.5 | 4.55 | 4.4 | 817757 |
| 1732145700 | 4.48 | -0.01 | -0.22 | 4.5 | 4.65 | 4.465 | 1000910 |
| 1732059300 | 4.49 | -0.04 | -0.88 | 4.5599999 | 4.5599999 | 4.32 | 1100414 |
| 1731972900 | 4.53 | 0.3 | 7.09 | 4.24 | 4.5599999 | 4.24 | 2387336 |
| 1731713700 | 4.23 | 0.2 | 4.96 | 4.11 | 4.29 | 4.09 | 1817424 |
| 1731627300 | 4.03 | -0.01 | -0.25 | 4.03 | 4.0799 | 3.995 | 993835 |
| 1731540900 | 4.04 | -0.06 | -1.46 | 4.1 | 4.135 | 4.04 | 1085445 |
| 1731454500 | 4.1 | -0.07 | -1.68 | 4.13 | 4.2 | 4 | 1849204 |
| 1731368100 | 4.17 | -0.01 | -0.24 | 4.16 | 4.19 | 4.085 | 1198388 |
| 1731108900 | 4.18 | -0.16 | -3.69 | 4.34 | 4.34 | 4.12 | 1657214 |
| 1731022500 | 4.34 | -0.34 | -7.26 | 4.36 | 4.57 | 4.19 | 2375439 |
| 1730936100 | 4.68 | 0.42 | 9.86 | 4.39 | 4.735 | 4.37 | 3239794 |
| 1730849700 | 4.26 | 0.06 | 1.43 | 4.19 | 4.2699999 | 4.14 | 1073493 |
| 1730763300 | 4.2 | -0.01 | -0.24 | 4.24 | 4.265 | 4.18 | 945294 |
| 1730500500 | 4.21 | 0.02 | 0.48 | 4.2 | 4.23 | 4.15 | 733151 |
| 1730414100 | 4.19 | -0.03 | -0.71 | 4.21 | 4.255 | 4.15 | 963614 |
| 1730327700 | 4.22 | -0.06 | -1.40 | 4.28 | 4.305 | 4.195 | 795380 |
| 1730241300 | 4.28 | -0.09 | -2.06 | 4.33 | 4.37 | 4.24 | 752374 |
| 1730154900 | 4.37 | 0.08 | 1.86 | 4.29 | 4.4389 | 4.28 | 882316 |
| 1729895700 | 4.29 | -0.04 | -0.92 | 4.33 | 4.4075 | 4.275 | 597125 |
| 1729809300 | 4.33 | 0.02 | 0.46 | 4.3099999 | 4.36 | 4.2699999 | 736412 |
| 1729722900 | 4.3099999 | -0.17 | -3.79 | 4.46 | 4.46 | 4.26 | 1325971 |
| 1729636500 | 4.48 | 0.01 | 0.22 | 4.47 | 4.53 | 4.46 | 968474 |
| 1729550100 | 4.47 | -0.03 | -0.67 | 4.55 | 4.55 | 4.35 | 1520607 |
| 1729290900 | 4.5 | -0.09 | -1.96 | 4.62 | 4.65 | 4.445 | 1145394 |
| 1729204500 | 4.59 | 0.05 | 1.21 | 4.57 | 4.6096 | 4.5199999 | 1658348 |
| 1729118100 | 4.535 | 0 | 0.11 | 4.5599999 | 4.63 | 4.505 | 1275859 |
| 1729031700 | 4.53 | -0.05 | -1.09 | 4.5199999 | 4.57 | 4.46 | 1198678 |
| 1728945300 | 4.58 | 0.05 | 1.10 | 4.51 | 4.61 | 4.47 | 1205135 |
| 1728686100 | 4.53 | 0.12 | 2.72 | 4.41 | 4.54 | 4.41 | 801889 |
| 1728599700 | 4.41 | 0.04 | 0.92 | 4.3 | 4.42 | 4.265 | 639702 |
| 1728513300 | 4.37 | -0.02 | -0.46 | 4.37 | 4.44 | 4.32 | 796736 |
| 1728426900 | 4.39 | -0.14 | -3.09 | 4.49 | 4.5 | 4.33 | 1147304 |
| 1728340500 | 4.53 | -0.04 | -0.88 | 4.57 | 4.595 | 4.47 | 1258731 |
| 1728081300 | 4.57 | 0.08 | 1.78 | 4.51 | 4.76 | 4.51 | 2083469 |
| 1727994900 | 4.49 | -0.11 | -2.39 | 4.55 | 4.57 | 4.41 | 1134180 |
| 1727908500 | 4.6 | -0.36 | -7.26 | 5.03 | 5.12 | 4.6 | 3433085 |
| 1727822100 | 4.96 | 0.32 | 6.90 | 4.69 | 4.97 | 4.6101 | 3772021 |
| 1727735700 | 4.64 | 0.06 | 1.31 | 4.66 | 4.71 | 4.535 | 1421408 |
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
