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 | 0.14 | 3.44827586207 | 4.06 | 4.25 | 4.02 | 517280 | 4.15153951 | CS |
| 4 | -0.33 | -7.28476821192 | 4.53 | 4.53 | 3.87 | 295638 | 4.16284301 | CS |
| 12 | 0.135 | 3.32103321033 | 4.065 | 4.61 | 3.87 | 251851 | 4.20178154 | CS |
| 26 | -1.59 | -27.4611398964 | 5.79 | 6.15 | 3.74 | 272704 | 4.58707707 | CS |
| 52 | -0.62 | -12.8630705394 | 4.82 | 6.4495 | 3.74 | 264643 | 4.95527197 | CS |
| 156 | -1.16 | -21.6417910448 | 5.36 | 6.4495 | 2.93 | 162888 | 4.52717712 | CS |
| 260 | -1.7 | -28.813559322 | 5.9 | 9.7 | 2.93 | 208851 | 5.59642392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 4.11 | 0.02 | 0.49 | 4.1 | 4.12 | 4.0199999 | 248287 |
| 1782772500 | 4.09 | -0.11 | -2.62 | 4.22 | 4.22 | 4.03 | 491694 |
| 1782513300 | 4.2 | 0.14 | 3.45 | 4.07 | 4.23 | 4.05 | 1428065 |
| 1782426900 | 4.0599999 | -0.04 | -0.98 | 4.12 | 4.175 | 4.035 | 176767 |
| 1782340500 | 4.1 | 0.05 | 1.23 | 4.0599999 | 4.16 | 4.04 | 241586 |
| 1782254100 | 4.05 | 0.06 | 1.50 | 3.97 | 4.09 | 3.97 | 161138 |
| 1782167700 | 3.99 | -0.02 | -0.50 | 3.99 | 4.04 | 3.87 | 335254 |
| 1781822100 | 4.01 | -0.15 | -3.61 | 4.16 | 4.16 | 3.99 | 359108 |
| 1781735700 | 4.16 | 0.04 | 0.97 | 4.1 | 4.18 | 4.085 | 146953 |
| 1781649300 | 4.12 | 0.03 | 0.73 | 4.09 | 4.1849999 | 4.08 | 222280 |
| 1781562900 | 4.09 | -0.12 | -2.85 | 4.2699999 | 4.2893 | 4.075 | 161579 |
| 1781303700 | 4.21 | -0.07 | -1.64 | 4.2699999 | 4.305 | 4.21 | 146865 |
| 1781217300 | 4.28 | -0.01 | -0.23 | 4.29 | 4.32 | 4.235 | 167162 |
| 1781130900 | 4.29 | 0.07 | 1.66 | 4.22 | 4.32 | 4.19 | 193046 |
| 1781044500 | 4.22 | -0.03 | -0.71 | 4.29 | 4.29 | 4.075 | 267766 |
| 1780958100 | 4.25 | 0.01 | 0.24 | 4.26 | 4.315 | 4.24 | 193215 |
| 1780698900 | 4.24 | -0.1 | -2.30 | 4.26 | 4.285 | 4.21 | 179429 |
| 1780612500 | 4.34 | 0.01 | 0.23 | 4.33 | 4.4349999 | 4.3099999 | 185230 |
| 1780526100 | 4.33 | -0.2 | -4.42 | 4.53 | 4.53 | 4.315 | 311696 |
| 1780439700 | 4.53 | 0.02 | 0.44 | 4.5 | 4.535 | 4.43 | 235880 |
| 1780353300 | 4.51 | 0 | 0.00 | 4.5 | 4.5698 | 4.46 | 148206 |
| 1780094100 | 4.51 | -0.02 | -0.44 | 4.49 | 4.5799 | 4.48 | 212327 |
| 1780007700 | 4.53 | 0.02 | 0.44 | 4.48 | 4.61 | 4.44 | 278472 |
| 1779921300 | 4.51 | 0.17 | 3.92 | 4.35 | 4.55 | 4.35 | 234585 |
| 1779834900 | 4.34 | -0.1 | -2.25 | 4.47 | 4.49 | 4.29 | 236238 |
| 1779489300 | 4.44 | 0.07 | 1.60 | 4.2699999 | 4.455 | 4.2699999 | 373865 |
| 1779402900 | 4.37 | -0.06 | -1.35 | 4.3099999 | 4.4 | 4.29 | 169232 |
| 1779316500 | 4.43 | 0.12 | 2.78 | 4.32 | 4.485 | 4.2699999 | 233440 |
| 1779230100 | 4.3099999 | 0.08 | 1.89 | 4.21 | 4.33 | 4.195 | 258643 |
| 1779143700 | 4.23 | 0.11 | 2.67 | 4.14 | 4.245 | 4.134 | 239846 |
| 1778884500 | 4.12 | -0.13 | -3.06 | 4.17 | 4.25 | 4.075 | 456547 |
| 1778798100 | 4.25 | -0.01 | -0.23 | 4.2699999 | 4.345 | 4.17 | 342520 |
| 1778711700 | 4.26 | 0.02 | 0.47 | 4.28 | 4.285 | 4.115 | 385018 |
| 1778625300 | 4.24 | 0.1 | 2.42 | 4.16 | 4.285 | 4.105 | 561449 |
| 1778538900 | 4.14 | 0.1 | 2.48 | 4.05 | 4.16 | 3.93 | 314258 |
| 1778279700 | 4.04 | -0.13 | -3.12 | 4.3 | 4.4 | 3.97 | 399673 |
| 1778193300 | 4.17 | 0.03 | 0.72 | 4.15 | 4.2295999 | 4.14 | 149277 |
| 1778106900 | 4.14 | -0.02 | -0.48 | 4.19 | 4.1929999 | 4.09 | 172187 |
| 1778020500 | 4.16 | 0.04 | 0.97 | 4.16 | 4.17 | 4.075 | 106234 |
| 1777934100 | 4.12 | 0.01 | 0.24 | 4.11 | 4.245 | 4.085 | 200326 |
| 1777674900 | 4.11 | 0.03 | 0.74 | 4.08 | 4.15 | 4.07 | 124029 |
| 1777588500 | 4.08 | 0.04 | 0.99 | 4.0199999 | 4.1099 | 3.975 | 136297 |
| 1777502100 | 4.04 | -0.08 | -1.94 | 4.12 | 4.12 | 3.97 | 175985 |
| 1777415700 | 4.12 | 0.05 | 1.23 | 4.07 | 4.12 | 4.01 | 149085 |
| 1777329300 | 4.07 | -0.05 | -1.21 | 4.09 | 4.13 | 4.05 | 133593 |
| 1777070100 | 4.12 | 0.11 | 2.74 | 4.01 | 4.12 | 4 | 200119 |
| 1776983700 | 4.01 | -0.25 | -5.87 | 4.22 | 4.235 | 3.96 | 217658 |
| 1776897300 | 4.26 | 0.03 | 0.71 | 4.25 | 4.3 | 4.21 | 158441 |
| 1776810900 | 4.23 | -0.1 | -2.31 | 4.34 | 4.3699 | 4.215 | 158540 |
| 1776724500 | 4.33 | 0.05 | 1.17 | 4.26 | 4.35 | 4.23 | 216874 |
| 1776465300 | 4.28 | 0.11 | 2.64 | 4.19 | 4.29 | 4.19 | 269220 |
| 1776378900 | 4.17 | 0.07 | 1.71 | 4.1 | 4.175 | 4.08 | 154142 |
| 1776292500 | 4.1 | 0.03 | 0.74 | 4.07 | 4.16 | 4.07 | 194656 |
| 1776206100 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.12 | 4 | 191107 |
| 1776119700 | 4.08 | 0.14 | 3.55 | 3.93 | 4.09 | 3.93 | 226899 |
| 1775860500 | 3.94 | -0.06 | -1.50 | 4.01 | 4.01 | 3.89 | 174162 |
| 1775774100 | 4 | -0.07 | -1.72 | 4.0199999 | 4.07 | 3.8936 | 236772 |
| 1775687700 | 4.07 | 0.13 | 3.30 | 4.065 | 4.09 | 4.0199999 | 169358 |
| 1775601300 | 3.94 | -0.01 | -0.25 | 3.95 | 3.98 | 3.9 | 198584 |
| 1775514900 | 3.95 | -0.01 | -0.25 | 3.96 | 4.04 | 3.93 | 206039 |
| 1775169300 | 3.96 | 0.12 | 3.13 | 3.78 | 4 | 3.74 | 292432 |
| 1775082900 | 3.84 | 0 | 0.00 | 3.86 | 3.91 | 3.8134 | 178174 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
