Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 10.9589041096 | 3.65 | 4.35 | 3.61 | 8738 | 3.89007572 | CS |
| 4 | -0.31 | -7.11009174312 | 4.36 | 4.85 | 3.26 | 13265 | 3.79118631 | CS |
| 12 | -0.47 | -10.3982300885 | 4.52 | 4.92 | 3.26 | 8878 | 4.15007218 | CS |
| 26 | -0.26 | -6.03248259861 | 4.31 | 5.41 | 3.26 | 8795 | 4.31357497 | CS |
| 52 | -0.8554 | -17.4379255514 | 4.9054 | 5.41 | 3.26 | 8687 | 4.33952357 | CS |
| 156 | -0.8554 | -17.4379255514 | 4.9054 | 5.41 | 3.26 | 8687 | 4.33952357 | CS |
| 260 | -0.8554 | -17.4379255514 | 4.9054 | 5.41 | 3.26 | 8687 | 4.33952357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 3.95 | 0.07 | 1.80 | 3.86 | 4.35 | 3.7601 | 20952 |
| 1745447700 | 3.88 | 0.27 | 7.48 | 3.7 | 4.12 | 3.7 | 9550 |
| 1745361300 | 3.61 | -0.03 | -0.89 | 3.62 | 3.83 | 3.61 | 1764 |
| 1745274900 | 3.6424 | -0.09 | -2.35 | 3.65 | 3.8392 | 3.6424 | 2686 |
| 1744929300 | 3.73 | 0.11 | 2.90 | 3.61 | 3.8 | 3.61 | 9215 |
| 1744842900 | 3.625 | -0.06 | -1.49 | 3.62 | 3.625 | 3.51 | 2973 |
| 1744756500 | 3.68 | -0.28 | -7.18 | 3.74 | 4.04 | 3.586 | 14327 |
| 1744670100 | 3.9645 | 0.29 | 8.02 | 3.56 | 4.01 | 3.56 | 11062 |
| 1744410900 | 3.67 | -0.08 | -2.13 | 3.64 | 3.97 | 3.52 | 52331 |
| 1744324500 | 3.75 | 0 | 0.00 | 3.89 | 3.92 | 3.6 | 21358 |
| 1744238100 | 3.75 | -0.19 | -4.82 | 3.84 | 3.84 | 3.56 | 3256 |
| 1744151700 | 3.94 | 0.57 | 16.91 | 3.54 | 3.95 | 3.54 | 4277 |
| 1744065300 | 3.37 | -0.83 | -19.76 | 4.25 | 4.25 | 3.2599999 | 61282 |
| 1743806100 | 4.2 | -0.25 | -5.51 | 4.33 | 4.33 | 4.2 | 3781 |
| 1743719700 | 4.445 | 0 | 0.11 | 4.42 | 4.445 | 4.25 | 3711 |
| 1743633300 | 4.44 | -0.06 | -1.33 | 4.58 | 4.65 | 4.25 | 6535 |
| 1743546900 | 4.5 | -0.09 | -1.96 | 4.5199999 | 4.7 | 4.37 | 10312 |
| 1743460500 | 4.59 | -0.01 | -0.22 | 4.8 | 4.8 | 4.41 | 4646 |
| 1743201300 | 4.6 | 0.1 | 2.22 | 4.36 | 4.68 | 4.3019999 | 12409 |
| 1743114900 | 4.5 | 0 | 0.00 | 4.34 | 4.59 | 4.34 | 2950 |
| 1743028500 | 4.5 | 0.17 | 3.87 | 4.43 | 4.54 | 4.3201 | 3501 |
| 1742942100 | 4.3322 | -0.25 | -5.49 | 4.5 | 4.58 | 4.3322 | 4173 |
| 1742855700 | 4.5839 | 0.18 | 4.18 | 4.3 | 4.91 | 4.3 | 6174 |
| 1742596500 | 4.4 | 0.05 | 1.15 | 4.38 | 4.45 | 4.21 | 6962 |
| 1742510100 | 4.35 | -0.04 | -0.91 | 4.2 | 4.4 | 4.2 | 1479 |
| 1742423700 | 4.39 | 0.04 | 0.91 | 4.32 | 4.63 | 4.24 | 7316 |
| 1742337300 | 4.3502 | 0.18 | 4.32 | 4.17 | 4.63 | 4.17 | 5125 |
| 1742250900 | 4.17 | -0.07 | -1.53 | 4.21 | 4.4 | 4.17 | 812 |
| 1741991700 | 4.235 | 0.07 | 1.56 | 4.18 | 4.55 | 4.17 | 19668 |
| 1741905300 | 4.17 | 0.06 | 1.46 | 4.15 | 4.3 | 4.15 | 2333 |
| 1741818900 | 4.11 | -0.05 | -1.20 | 4.11 | 4.2 | 4.1 | 3008 |
| 1741732500 | 4.16 | 0.04 | 0.97 | 4.11 | 4.25 | 4.11 | 5556 |
| 1741646100 | 4.12 | -0.29 | -6.58 | 4.35 | 4.64 | 4.11 | 25447 |
| 1741390500 | 4.4101 | 0.01 | 0.23 | 4.41 | 4.48 | 4.4 | 3422 |
| 1741304100 | 4.4 | -0.08 | -1.79 | 4.65 | 4.92 | 4.36 | 4502 |
| 1741217700 | 4.48 | 0.1 | 2.28 | 4.45 | 4.6 | 4.45 | 1585 |
| 1741131300 | 4.38 | -0.11 | -2.45 | 4.402 | 4.54 | 4.35 | 7279 |
| 1741044900 | 4.49 | -0.13 | -2.81 | 4.55 | 4.55 | 4.49 | 745 |
| 1740785700 | 4.62 | 0.06 | 1.32 | 4.66 | 4.66 | 4.5199999 | 2245 |
| 1740699300 | 4.5599999 | -0.04 | -0.87 | 4.57 | 4.65 | 4.5599999 | 2813 |
| 1740612900 | 4.6 | -0.05 | -1.08 | 4.64 | 4.7 | 4.6 | 1001 |
| 1740526500 | 4.65 | 0.02 | 0.43 | 4.71 | 4.71 | 4.63 | 784 |
| 1740440100 | 4.63 | -0.24 | -4.89 | 4.72 | 4.8179999 | 4.49 | 3019 |
| 1740180900 | 4.868 | 0.13 | 2.76 | 4.67 | 4.91 | 4.62 | 11887 |
| 1740094500 | 4.7371 | 0.07 | 1.44 | 4.7 | 4.78 | 4.69 | 10421 |
| 1740008100 | 4.67 | 0.07 | 1.52 | 4.53 | 4.67 | 4.5021 | 17197 |
| 1739921700 | 4.6 | 0.17 | 3.84 | 4.6 | 4.65 | 4.5 | 40297 |
| 1739576100 | 4.4301 | -0.12 | -2.64 | 4.5 | 4.55 | 4.32 | 11564 |
| 1739489700 | 4.55 | -0.05 | -1.09 | 4.48 | 4.6 | 4.3099999 | 16090 |
| 1739403300 | 4.6 | -0.06 | -1.29 | 4.78 | 4.78 | 4.6 | 3742 |
| 1739316900 | 4.66 | 0.01 | 0.20 | 4.67 | 4.725 | 4.6 | 2463 |
| 1739230500 | 4.6506999 | -0.14 | -2.91 | 4.69 | 4.85 | 4.6082 | 7957 |
| 1738971300 | 4.79 | 0.07 | 1.48 | 4.6 | 4.848 | 4.45 | 5301 |
| 1738884900 | 4.72 | -0.01 | -0.21 | 4.4363 | 4.73 | 4.4363 | 2831 |
| 1738798500 | 4.73 | 0.09 | 1.94 | 4.72 | 4.8499 | 4.43 | 4827 |
| 1738712100 | 4.64 | 0 | 0.00 | 4.59 | 4.64 | 4.59 | 637 |
| 1738625700 | 4.64 | 0.05 | 1.09 | 4.51 | 4.65 | 4.36 | 6883 |
| 1738366500 | 4.59 | 0.01 | 0.22 | 4.6 | 4.64 | 4.59 | 1451 |
| 1738280100 | 4.58 | 0 | 0.00 | 4.6 | 4.64 | 4.5199999 | 3941 |
| 1738193700 | 4.58 | 0.08 | 1.78 | 4.63 | 4.7183 | 4.5199999 | 11213 |
| 1738107300 | 4.5 | -0.1 | -2.22 | 4.6 | 4.65 | 4.5 | 3857 |
| 1738020900 | 4.602 | 0 | 0.04 | 4.565 | 4.97 | 4.5 | 2511 |
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
