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 | -0.4075 | -8.74463519313 | 4.66 | 4.7 | 4.23 | 96019 | 4.42932375 | CS |
| 4 | -0.0675 | -1.5625 | 4.32 | 4.7 | 4.23 | 42902 | 4.4496773 | CS |
| 12 | -0.5275 | -11.0355648536 | 4.78 | 4.78 | 4.15 | 29831 | 4.36447196 | CS |
| 26 | -0.3175 | -6.94748358862 | 4.57 | 4.85 | 4.125 | 27624 | 4.43086691 | CS |
| 52 | -1.1875 | -21.8290441176 | 5.44 | 5.8 | 4.125 | 28965 | 4.76456398 | CS |
| 156 | -0.7475 | -14.95 | 5 | 6.05 | 4.125 | 22993 | 4.97279687 | CS |
| 260 | -2.2975 | -35.0763358779 | 6.55 | 7.1 | 4.125 | 25906 | 5.36776807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 4.26 | 0.03 | 0.71 | 4.23 | 4.3299 | 4.23 | 46730 |
| 1783550100 | 4.23 | -0.46 | -9.81 | 4.54 | 4.55 | 4.23 | 142357 |
| 1783463700 | 4.69 | 0.15 | 3.30 | 4.57 | 4.7 | 4.545 | 98048 |
| 1783377300 | 4.54 | -0.12 | -2.58 | 4.66 | 4.7 | 4.48 | 96939 |
| 1783031700 | 4.66 | 0.07 | 1.53 | 4.5599999 | 4.66 | 4.54 | 46794 |
| 1782945300 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.61 | 4.5 | 31383 |
| 1782858900 | 4.5199999 | 0.03 | 0.67 | 4.49 | 4.6 | 4.46 | 38421 |
| 1782772500 | 4.49 | 0.04 | 0.90 | 4.46 | 4.49 | 4.45 | 16858 |
| 1782513300 | 4.45 | 0.02 | 0.45 | 4.42 | 4.4673 | 4.39 | 21971 |
| 1782426900 | 4.43 | -0.03 | -0.67 | 4.46 | 4.47 | 4.43 | 17021 |
| 1782340500 | 4.46 | 0.02 | 0.45 | 4.45 | 4.48 | 4.39 | 41840 |
| 1782254100 | 4.44 | 0.02 | 0.45 | 4.42 | 4.45 | 4.364 | 16807 |
| 1782167700 | 4.42 | 0.04 | 0.91 | 4.41 | 4.445 | 4.37 | 35985 |
| 1781822100 | 4.38 | 0.01 | 0.23 | 4.4 | 4.405 | 4.3453 | 21064 |
| 1781735700 | 4.37 | -0.06 | -1.35 | 4.47 | 4.476 | 4.356 | 32076 |
| 1781649300 | 4.43 | 0.09 | 2.07 | 4.37 | 4.448 | 4.33 | 25303 |
| 1781562900 | 4.34 | -0.02 | -0.46 | 4.37 | 4.41 | 4.3375 | 16896 |
| 1781303700 | 4.36 | 0.07 | 1.63 | 4.32 | 4.3852 | 4.3099999 | 25748 |
| 1781217300 | 4.29 | 0.01 | 0.23 | 4.25 | 4.3263999 | 4.25 | 35379 |
| 1781130900 | 4.28 | -0.04 | -0.99 | 4.32 | 4.405 | 4.265 | 30443 |
| 1781044500 | 4.3228 | 0.04 | 1.00 | 4.28 | 4.36 | 4.28 | 20000 |
| 1780958100 | 4.28 | 0.04 | 0.94 | 4.25 | 4.3 | 4.25 | 7993 |
| 1780698900 | 4.24 | 0.02 | 0.47 | 4.22 | 4.28 | 4.215 | 15978 |
| 1780612500 | 4.22 | -0.02 | -0.47 | 4.24 | 4.2745 | 4.22 | 21138 |
| 1780526100 | 4.24 | -0.03 | -0.66 | 4.29 | 4.29 | 4.1901 | 33752 |
| 1780439700 | 4.268 | 0.03 | 0.66 | 4.19 | 4.2999 | 4.19 | 22071 |
| 1780353300 | 4.24 | 0.02 | 0.47 | 4.2 | 4.24 | 4.2 | 13656 |
| 1780094100 | 4.22 | 0.01 | 0.24 | 4.23 | 4.25 | 4.1849999 | 17477 |
| 1780007700 | 4.21 | -0.02 | -0.47 | 4.24 | 4.24 | 4.18 | 10550 |
| 1779921300 | 4.23 | 0.05 | 1.20 | 4.18 | 4.26 | 4.18 | 12129 |
| 1779834900 | 4.18 | 0 | 0.00 | 4.15 | 4.2099 | 4.15 | 23935 |
| 1779489300 | 4.18 | -0.05 | -1.18 | 4.24 | 4.24 | 4.17 | 21072 |
| 1779402900 | 4.23 | 0.01 | 0.24 | 4.17 | 4.23 | 4.17 | 19411 |
| 1779316500 | 4.22 | 0.05 | 1.20 | 4.18 | 4.245 | 4.1701 | 14553 |
| 1779230100 | 4.17 | -0.03 | -0.71 | 4.21 | 4.21 | 4.16 | 10893 |
| 1779143700 | 4.2 | 0.02 | 0.48 | 4.23 | 4.25 | 4.18 | 15270 |
| 1778884500 | 4.18 | -0.04 | -0.95 | 4.21 | 4.2798999 | 4.15 | 16744 |
| 1778798100 | 4.22 | 0.04 | 0.96 | 4.2 | 4.29 | 4.1803 | 20948 |
| 1778711700 | 4.18 | -0.05 | -1.18 | 4.23 | 4.28 | 4.16 | 30234 |
| 1778625300 | 4.23 | -0.1 | -2.31 | 4.29 | 4.35 | 4.2101 | 35934 |
| 1778538900 | 4.33 | 0.06 | 1.41 | 4.2699999 | 4.335 | 4.265 | 14888 |
| 1778279700 | 4.2699999 | 0.04 | 0.95 | 4.25 | 4.3099999 | 4.22 | 46207 |
| 1778193300 | 4.23 | -0.02 | -0.47 | 4.28 | 4.29 | 4.22 | 42917 |
| 1778106900 | 4.25 | -0.05 | -1.16 | 4.3 | 4.33 | 4.25 | 60007 |
| 1778020500 | 4.3 | -0.03 | -0.69 | 4.37 | 4.4349999 | 4.29 | 71770 |
| 1777934100 | 4.33 | -0.02 | -0.46 | 4.3099999 | 4.5 | 4.3099999 | 36091 |
| 1777674900 | 4.35 | 0.02 | 0.46 | 4.3099999 | 4.4199 | 4.3099999 | 20081 |
| 1777588500 | 4.33 | -0.05 | -1.03 | 4.38 | 4.42 | 4.3099999 | 21946 |
| 1777502100 | 4.375 | -0.04 | -0.79 | 4.4 | 4.47 | 4.35 | 10222 |
| 1777415700 | 4.41 | 0.01 | 0.23 | 4.4 | 4.445 | 4.4 | 12135 |
| 1777329300 | 4.4 | -0.06 | -1.35 | 4.46 | 4.49 | 4.4 | 29539 |
| 1777070100 | 4.46 | 0.01 | 0.22 | 4.47 | 4.5 | 4.4334 | 12128 |
| 1776983700 | 4.45 | -0.09 | -1.89 | 4.55 | 4.5599999 | 4.41 | 29099 |
| 1776897300 | 4.5357 | 0.08 | 1.70 | 4.49 | 4.5853 | 4.44 | 16491 |
| 1776810900 | 4.46 | -0.09 | -1.98 | 4.55 | 4.5999 | 4.46 | 21078 |
| 1776724500 | 4.55 | -0.09 | -1.94 | 4.55 | 4.6 | 4.55 | 12952 |
| 1776465300 | 4.64 | 0.02 | 0.43 | 4.78 | 4.78 | 4.5301 | 20993 |
| 1776378900 | 4.62 | 0 | 0.00 | 4.64 | 4.8 | 4.5 | 32404 |
| 1776292500 | 4.62 | -0.01 | -0.22 | 4.67 | 4.8 | 4.5601 | 37296 |
| 1776206100 | 4.63 | 0.19 | 4.28 | 4.43 | 4.7 | 4.43 | 28901 |
| 1776119700 | 4.44 | 0.02 | 0.45 | 4.4 | 4.5199999 | 4.4 | 22326 |
| 1775860500 | 4.42 | 0.01 | 0.23 | 4.44 | 4.45 | 4.41 | 7163 |
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.
