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 | 0.225 | 5.91327201051 | 3.805 | 4.05 | 3.745 | 1823782 | 3.90292666 | CS |
| 4 | -0.05 | -1.22549019608 | 4.08 | 4.1 | 3.23 | 1337232 | 3.70545473 | CS |
| 12 | 0.26 | 6.89655172414 | 3.77 | 4.23 | 3.23 | 937481 | 3.81066553 | CS |
| 26 | -0.18 | -4.27553444181 | 4.21 | 5.03 | 3.23 | 1109517 | 4.1646973 | CS |
| 52 | -0.35 | -7.99086757991 | 4.38 | 6.19 | 3.23 | 1196928 | 4.71458549 | CS |
| 156 | -4.13 | -50.612745098 | 8.16 | 8.65 | 3.23 | 1249716 | 5.18516427 | CS |
| 260 | 3.628 | 902.487562189 | 0.402 | 11.25 | 0.25 | 1419992 | 4.95178633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.03 | 0.12 | 2.94 | 3.91 | 4.0599999 | 3.91 | 861974 |
| 1741905300 | 3.915 | 0 | 0.13 | 3.89 | 3.975 | 3.86 | 1185130 |
| 1741818900 | 3.91 | 0.03 | 0.77 | 3.92 | 3.9299 | 3.825 | 1068574 |
| 1741732500 | 3.88 | 0.04 | 1.04 | 3.85 | 3.925 | 3.76 | 1411263 |
| 1741646100 | 3.84 | -0.12 | -3.03 | 3.92 | 4.025 | 3.83 | 2547708 |
| 1741390500 | 3.96 | 0.17 | 4.49 | 3.81 | 4.05 | 3.745 | 3010983 |
| 1741304100 | 3.79 | 0.43 | 12.80 | 3.36 | 3.82 | 3.36 | 1924987 |
| 1741217700 | 3.36 | 0.07 | 2.13 | 3.33 | 3.4 | 3.3109 | 963500 |
| 1741131300 | 3.29 | -0.08 | -2.37 | 3.39 | 3.39 | 3.23 | 1126726 |
| 1741044900 | 3.37 | -0.06 | -1.75 | 3.5 | 3.56 | 3.37 | 1183207 |
| 1740785700 | 3.43 | -0.01 | -0.29 | 3.44 | 3.45 | 3.3701 | 919753 |
| 1740699300 | 3.44 | -0.16 | -4.44 | 3.58 | 3.59 | 3.44 | 1183986 |
| 1740612900 | 3.6 | 0 | 0.14 | 3.61 | 3.63 | 3.51 | 886350 |
| 1740526500 | 3.595 | 0.01 | 0.14 | 3.61 | 3.64 | 3.52 | 961699 |
| 1740440100 | 3.59 | 0.11 | 3.16 | 3.52 | 3.675 | 3.47 | 1119749 |
| 1740180900 | 3.48 | -0.15 | -4.13 | 3.65 | 3.66 | 3.45 | 1409395 |
| 1740094500 | 3.63 | -0.19 | -4.97 | 3.85 | 3.97 | 3.63 | 1794716 |
| 1740008100 | 3.82 | -0.03 | -0.78 | 3.84 | 3.875 | 3.77 | 1285822 |
| 1739921700 | 3.85 | -0.23 | -5.64 | 4.08 | 4.08 | 3.84 | 1295386 |
| 1739576100 | 4.08 | -0.04 | -0.97 | 4.1 | 4.101 | 4.005 | 583430 |
| 1739489700 | 4.12 | -0.01 | -0.24 | 4.13 | 4.1449999 | 4.07 | 288426 |
| 1739403300 | 4.13 | 0.02 | 0.49 | 4.07 | 4.15 | 4.07 | 539834 |
| 1739316900 | 4.11 | 0.09 | 2.24 | 4.04 | 4.1691 | 4.04 | 676119 |
| 1739230500 | 4.0199999 | 0.21 | 5.51 | 3.9 | 4.23 | 3.9 | 1579827 |
| 1738971300 | 3.81 | -0.06 | -1.55 | 3.88 | 3.95 | 3.8 | 691797 |
| 1738884900 | 3.87 | 0.01 | 0.26 | 3.88 | 3.92 | 3.83 | 772084 |
| 1738798500 | 3.86 | -0.03 | -0.77 | 3.9 | 3.936 | 3.84 | 722540 |
| 1738712100 | 3.89 | 0.04 | 1.04 | 3.86 | 3.93 | 3.86 | 431937 |
| 1738625700 | 3.85 | -0.04 | -1.03 | 3.87 | 4.0088 | 3.829 | 529320 |
| 1738366500 | 3.89 | 0.03 | 0.78 | 3.855 | 3.97 | 3.83 | 620505 |
| 1738280100 | 3.86 | -0.06 | -1.53 | 3.96 | 3.96 | 3.85 | 634115 |
| 1738193700 | 3.92 | 0.06 | 1.55 | 3.86 | 3.93 | 3.82 | 490244 |
| 1738107300 | 3.86 | -0.03 | -0.77 | 3.88 | 3.89 | 3.81 | 534357 |
| 1738020900 | 3.89 | -0.11 | -2.75 | 3.94 | 3.955 | 3.81 | 668874 |
| 1737761700 | 4 | -0.04 | -0.99 | 3.97 | 4.01 | 3.955 | 298139 |
| 1737675300 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737588900 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.09 | 3.9993 | 409707 |
| 1737502500 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.11 | 4.01 | 653862 |
| 1737156900 | 4.07 | -0.01 | -0.25 | 4.08 | 4.15 | 4.041 | 727677 |
| 1737070500 | 4.08 | 0.01 | 0.25 | 4.08 | 4.0984999 | 4.0325 | 597784 |
| 1736984100 | 4.07 | 0.12 | 3.04 | 4.0199999 | 4.11 | 4.005 | 573159 |
| 1736897700 | 3.95 | -0.01 | -0.25 | 3.99 | 3.99 | 3.87 | 646839 |
| 1736811300 | 3.96 | 0.05 | 1.28 | 3.92 | 3.97 | 3.86 | 438008 |
| 1736552100 | 3.91 | -0.01 | -0.26 | 3.89 | 3.948 | 3.85 | 505035 |
| 1736379300 | 3.92 | -0.03 | -0.76 | 3.94 | 3.94 | 3.86 | 614187 |
| 1736292900 | 3.95 | -0.06 | -1.50 | 4.01 | 4.01 | 3.9 | 457425 |
| 1736206500 | 4.01 | 0.05 | 1.26 | 4 | 4.09 | 3.98 | 582291 |
| 1735947300 | 3.96 | 0.03 | 0.76 | 3.94 | 4.01 | 3.9 | 942199 |
| 1735860900 | 3.93 | 0.13 | 3.42 | 3.86 | 3.99 | 3.83 | 1077680 |
| 1735688100 | 3.8 | 0.02 | 0.53 | 3.78 | 3.88 | 3.76 | 1068502 |
| 1735601700 | 3.78 | 0 | 0.00 | 3.75 | 3.8 | 3.68 | 1283006 |
| 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 |
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
