Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.19298245614 | 4.56 | 4.73 | 4.39 | 3705 | 4.57692141 | CS |
| 4 | 0.03 | 0.647948164147 | 4.63 | 5.01 | 4.39 | 9368 | 4.72525725 | CS |
| 12 | 0.22 | 4.95495495495 | 4.44 | 5.8369 | 3.58 | 18970 | 4.76554596 | CS |
| 26 | 0.36 | 8.37209302326 | 4.3 | 8.99 | 3 | 65030 | 5.20921405 | CS |
| 52 | -4.94 | -51.4583333333 | 9.6 | 10.698 | 3 | 144846 | 6.44319815 | CS |
| 156 | -159.14 | -97.1550671551 | 163.8 | 163.8 | 3 | 183277 | 14.10521912 | CS |
| 260 | -159.14 | -97.1550671551 | 163.8 | 163.8 | 3 | 183277 | 14.10521912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 4.68 | 0.18 | 4.00 | 4.405 | 4.71 | 4.405 | 3995 |
| 1741131300 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.585 | 4.39 | 4972 |
| 1741044900 | 4.5601 | -0.11 | -2.46 | 4.6 | 4.63 | 4.545 | 7155 |
| 1740785700 | 4.675 | 0.11 | 2.30 | 4.73 | 4.73 | 4.675 | 737 |
| 1740699300 | 4.57 | -0.02 | -0.44 | 4.5599999 | 4.62 | 4.5599999 | 1297 |
| 1740612900 | 4.59 | -0.06 | -1.29 | 4.57 | 4.655 | 4.5599999 | 5787 |
| 1740526500 | 4.65 | -0.01 | -0.21 | 4.63 | 4.75 | 4.62 | 4071 |
| 1740440100 | 4.66 | 0.03 | 0.65 | 4.63 | 4.7 | 4.6203 | 3271 |
| 1740180900 | 4.63 | -0.02 | -0.43 | 4.5599999 | 4.6301 | 4.5599999 | 1369 |
| 1740094500 | 4.65 | 0.18 | 4.03 | 4.5205 | 4.72 | 4.49 | 4537 |
| 1740008100 | 4.47 | -0.03 | -0.67 | 4.53 | 4.7017 | 4.47 | 4165 |
| 1739921700 | 4.5 | -0.19 | -4.05 | 4.7118 | 4.7663 | 4.5 | 18217 |
| 1739576100 | 4.69 | -0.06 | -1.26 | 4.75 | 4.8599 | 4.69 | 2662 |
| 1739489700 | 4.75 | -0.03 | -0.63 | 4.78 | 4.8 | 4.63 | 5744 |
| 1739403300 | 4.78 | -0.06 | -1.24 | 4.875 | 4.875 | 4.55 | 7698 |
| 1739316900 | 4.84 | 0.01 | 0.21 | 4.97 | 4.97 | 4.76 | 15276 |
| 1739230500 | 4.83 | 0.21 | 4.55 | 4.6 | 5.01 | 4.6 | 78176 |
| 1738971300 | 4.62 | -0.03 | -0.65 | 4.67 | 4.67 | 4.55 | 2632 |
| 1738884900 | 4.65 | -0.09 | -1.90 | 4.63 | 4.75 | 4.61 | 5433 |
| 1738798500 | 4.74 | 0.12 | 2.60 | 4.62 | 4.745 | 4.62 | 2884 |
| 1738712100 | 4.62 | -0.03 | -0.54 | 4.69 | 4.74 | 4.62 | 4208 |
| 1738625700 | 4.6449999 | 0.04 | 0.98 | 4.6 | 4.695 | 4.6 | 5685 |
| 1738366500 | 4.6 | -0.26 | -5.39 | 4.86 | 4.93 | 4.6 | 31472 |
| 1738280100 | 4.8622 | -0.14 | -2.76 | 4.98 | 4.98 | 4.75 | 34914 |
| 1738193700 | 5 | 0.3 | 6.38 | 4.65 | 5 | 4.6 | 15193 |
| 1738107300 | 4.7 | 1.01 | 27.37 | 4 | 5.3 | 4 | 132051 |
| 1738020900 | 3.69 | -1.26 | -25.45 | 4.9 | 5.01 | 3.58 | 74377 |
| 1737761700 | 4.95 | -0.13 | -2.56 | 5.04 | 5.55 | 4.95 | 55373 |
| 1737675300 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737588900 | 5.08 | -0.12 | -2.31 | 5.245 | 5.245 | 5.08 | 9463 |
| 1737502500 | 5.2 | 0.06 | 1.17 | 5.3 | 5.325 | 5.195 | 13627 |
| 1737156900 | 5.14 | -0.01 | -0.19 | 5.16 | 5.25 | 5.075 | 8572 |
| 1737070500 | 5.15 | -0.11 | -2.09 | 5.07 | 5.28 | 5.07 | 10195 |
| 1736984100 | 5.26 | -0.04 | -0.75 | 5.35 | 5.37 | 5.2195 | 12975 |
| 1736897700 | 5.3 | 0.15 | 2.91 | 5.2 | 5.6 | 5.19 | 14083 |
| 1736811300 | 5.15 | 0.12 | 2.39 | 5.03 | 5.1885 | 5.03 | 21940 |
| 1736552100 | 5.03 | 0.08 | 1.62 | 4.96 | 5.03 | 4.96 | 762 |
| 1736379300 | 4.95 | -0.1 | -1.98 | 5.12 | 5.12 | 4.95 | 15515 |
| 1736292900 | 5.05 | -0.06 | -1.17 | 5.1 | 5.1 | 4.8099999 | 5679 |
| 1736206500 | 5.11 | 0.11 | 2.20 | 5.07 | 5.3 | 5.0401 | 20633 |
| 1735947300 | 5 | 0.01 | 0.20 | 4.89 | 5 | 4.89 | 4024 |
| 1735860900 | 4.99 | 0.29 | 6.06 | 4.785 | 5 | 4.75 | 10636 |
| 1735688100 | 4.705 | -0.06 | -1.16 | 4.71 | 4.82 | 4.61 | 16435 |
| 1735601700 | 4.76 | -0.28 | -5.56 | 4.92 | 4.92 | 4.72 | 8426 |
| 1735342500 | 5.04 | 0.08 | 1.61 | 4.9404 | 5.09 | 4.94 | 13515 |
| 1735256100 | 4.96 | 0.1 | 2.06 | 4.7 | 4.9999 | 4.68 | 38972 |
| 1735077840 | 4.86 | 0.16 | 3.40 | 4.7 | 5.1 | 4.59 | 13755 |
| 1734996900 | 4.7 | 0.02 | 0.43 | 4.5 | 4.7 | 4.5 | 10397 |
| 1734737700 | 4.68 | 0.23 | 5.17 | 4.47 | 4.7 | 4.4021 | 14696 |
| 1734651300 | 4.45 | -0.05 | -1.11 | 4.63 | 4.75 | 4.43 | 45593 |
| 1734564900 | 4.5 | -0.13 | -2.81 | 4.65 | 4.86 | 4.49 | 19655 |
| 1734478500 | 4.63 | -0.32 | -6.46 | 5.03 | 5.1195 | 4.63 | 14517 |
| 1734392100 | 4.95 | -0.18 | -3.51 | 4.9804 | 5.0599999 | 4.842 | 11881 |
| 1734132900 | 5.13 | 0.25 | 5.12 | 4.725 | 5.8369 | 4.59 | 106281 |
| 1734046500 | 4.88 | 0.2 | 4.27 | 4.6699 | 5 | 4.57 | 21343 |
| 1733960100 | 4.68 | -0.05 | -1.06 | 4.72 | 4.8 | 4.4 | 17464 |
| 1733873700 | 4.73 | -0.14 | -2.87 | 4.74 | 4.91 | 4.58 | 16632 |
| 1733787300 | 4.87 | -0.04 | -0.81 | 4.83 | 5.08 | 4.68 | 37775 |
| 1733528100 | 4.91 | -0.06 | -1.21 | 4.85 | 5.05 | 4.7 | 59177 |
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
