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 | 0.2 | 5.4347826087 | 3.68 | 3.91 | 3.5895 | 342158 | 3.75007981 | CS |
| 4 | -0.12 | -3 | 4 | 4.41 | 3.5895 | 347184 | 3.91315294 | CS |
| 12 | -0.79 | -16.9164882227 | 4.67 | 5.065 | 3.5895 | 344017 | 4.14772761 | CS |
| 26 | -0.21 | -5.13447432763 | 4.09 | 5.26 | 3.57 | 455010 | 4.24126117 | CS |
| 52 | 0.81 | 26.3843648208 | 3.07 | 5.545 | 2.8 | 619407 | 4.30248094 | CS |
| 156 | -6.74 | -63.4651600753 | 10.62 | 12.99 | 2.45 | 581718 | 5.45103247 | CS |
| 260 | -13.11 | -77.1630370806 | 16.99 | 17.44 | 2.45 | 586080 | 6.07174196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 3.88 | 0.18 | 4.86 | 3.76 | 3.88 | 3.67 | 302761 |
| 1728599700 | 3.7 | 0.03 | 0.82 | 3.66 | 3.9 | 3.63 | 413427 |
| 1728513300 | 3.67 | -0.21 | -5.41 | 3.88 | 3.91 | 3.655 | 292128 |
| 1728426900 | 3.88 | 0.1 | 2.65 | 3.79 | 3.89 | 3.75 | 406062 |
| 1728340500 | 3.78 | 0.11 | 3.00 | 3.67 | 3.8 | 3.6348 | 391157 |
| 1728081300 | 3.67 | 0.05 | 1.38 | 3.7 | 3.738 | 3.5895 | 252597 |
| 1727994900 | 3.62 | -0.12 | -3.21 | 3.79 | 3.79 | 3.605 | 221184 |
| 1727908500 | 3.74 | 0.04 | 1.08 | 3.75 | 3.785 | 3.62 | 410829 |
| 1727822100 | 3.7 | -0.19 | -4.88 | 3.89 | 3.89 | 3.69 | 340661 |
| 1727735700 | 3.89 | 0.02 | 0.52 | 3.85 | 3.975 | 3.79 | 413194 |
| 1727476500 | 3.87 | -0.02 | -0.51 | 3.97 | 3.98 | 3.85 | 396027 |
| 1727390100 | 3.89 | 0.08 | 2.10 | 3.88 | 3.938 | 3.8 | 337909 |
| 1727303700 | 3.81 | -0.09 | -2.31 | 3.89 | 3.9427 | 3.78 | 243468 |
| 1727217300 | 3.9 | -0.06 | -1.52 | 3.97 | 3.99 | 3.88 | 179180 |
| 1727130900 | 3.96 | -0.14 | -3.41 | 4.13 | 4.2 | 3.94 | 357831 |
| 1726871700 | 4.1 | -0.25 | -5.75 | 4.29 | 4.29 | 4.035 | 794251 |
| 1726785300 | 4.35 | 0.29 | 7.14 | 4.21 | 4.41 | 4.12 | 432218 |
| 1726698900 | 4.0599999 | -0.04 | -0.98 | 4.07 | 4.25 | 3.99 | 277370 |
| 1726612500 | 4.1 | -0.02 | -0.49 | 4.16 | 4.235 | 4.005 | 321929 |
| 1726526100 | 4.12 | 0.09 | 2.23 | 4.08 | 4.255 | 3.985 | 331297 |
| 1726266900 | 4.03 | 0.03 | 0.75 | 4 | 4.15 | 3.985 | 238998 |
| 1726180500 | 4 | 0.09 | 2.30 | 3.94 | 4.07 | 3.82 | 252296 |
| 1726094100 | 3.91 | -0.05 | -1.26 | 3.96 | 3.98 | 3.795 | 291202 |
| 1726007700 | 3.96 | 0.13 | 3.39 | 3.98 | 3.985 | 3.76 | 371012 |
| 1725921300 | 3.83 | 0.04 | 1.06 | 3.82 | 3.86 | 3.72 | 352096 |
| 1725662100 | 3.79 | -0.17 | -4.29 | 3.96 | 4.01 | 3.73 | 317938 |
| 1725575700 | 3.96 | 0.06 | 1.54 | 3.92 | 4.13 | 3.87 | 181145 |
| 1725489300 | 3.9 | -0.19 | -4.65 | 4.08 | 4.08 | 3.9 | 246221 |
| 1725402900 | 4.09 | -0.23 | -5.32 | 4.25 | 4.3 | 4.03 | 317823 |
| 1725057300 | 4.32 | 0.01 | 0.23 | 4.33 | 4.43 | 4.1 | 440233 |
| 1724970900 | 4.3099999 | 0.06 | 1.53 | 4.3 | 4.4 | 4.2699999 | 698725 |
| 1724884500 | 4.245 | 0 | 0.12 | 4.23 | 4.32 | 4.14 | 430047 |
| 1724798100 | 4.24 | -0.09 | -2.08 | 4.3 | 4.3794 | 4.22 | 312030 |
| 1724711700 | 4.33 | -0.02 | -0.46 | 4.4 | 4.4 | 4.22 | 292936 |
| 1724452500 | 4.35 | 0.23 | 5.58 | 4.16 | 4.38 | 4.15 | 336280 |
| 1724366100 | 4.12 | -0.13 | -3.06 | 4.24 | 4.2699999 | 4.09 | 192714 |
| 1724279700 | 4.25 | 0.08 | 1.92 | 4.2 | 4.2699999 | 4.09 | 171259 |
| 1724193300 | 4.17 | -0.1 | -2.34 | 4.22 | 4.34 | 4.105 | 300272 |
| 1724106900 | 4.2699999 | 0.13 | 3.14 | 4.12 | 4.2699999 | 3.91 | 223484 |
| 1723847700 | 4.14 | 0.04 | 0.98 | 4.1 | 4.16 | 4.015 | 290967 |
| 1723761300 | 4.1 | 0.15 | 3.80 | 4.07 | 4.15 | 3.97 | 280224 |
| 1723674900 | 3.95 | -0.09 | -2.23 | 4.04 | 4.05 | 3.93 | 276219 |
| 1723588500 | 4.04 | 0.01 | 0.25 | 4.07 | 4.2699999 | 4 | 302910 |
| 1723502100 | 4.03 | -0.15 | -3.59 | 4.19 | 4.41 | 4.015 | 364086 |
| 1723242900 | 4.18 | 0 | 0.00 | 4.16 | 4.29 | 4.0599999 | 369615 |
| 1723156500 | 4.18 | 0.1 | 2.45 | 4.16 | 4.35 | 4.095 | 451278 |
| 1723070100 | 4.08 | -0.37 | -8.31 | 4.63 | 4.63 | 3.995 | 703169 |
| 1722983700 | 4.45 | 0.11 | 2.53 | 4.34 | 4.45 | 4.21 | 372752 |
| 1722897300 | 4.34 | -0.03 | -0.69 | 4 | 4.38 | 3.98 | 510599 |
| 1722638100 | 4.37 | -0.2 | -4.38 | 4.34 | 4.5 | 4.2 | 441818 |
| 1722551700 | 4.57 | -0.23 | -4.79 | 4.8099999 | 4.83 | 4.445 | 324269 |
| 1722465300 | 4.8 | 0.13 | 2.78 | 4.67 | 5.065 | 4.58 | 414669 |
| 1722378900 | 4.67 | 0.04 | 0.86 | 4.66 | 4.74 | 4.61 | 232297 |
| 1722292500 | 4.63 | -0.16 | -3.34 | 4.78 | 4.805 | 4.565 | 312401 |
| 1722033300 | 4.79 | 0.17 | 3.68 | 4.72 | 4.83 | 4.525 | 493100 |
| 1721946900 | 4.62 | 0.2 | 4.52 | 4.45 | 4.64 | 4.37 | 470633 |
| 1721860500 | 4.42 | -0.16 | -3.49 | 4.62 | 4.62 | 4.41 | 289680 |
| 1721774100 | 4.58 | 0.07 | 1.55 | 4.54 | 4.66 | 4.45 | 369163 |
| 1721687700 | 4.51 | 0.11 | 2.50 | 4.43 | 4.59 | 4.315 | 223693 |
| 1721428500 | 4.4 | -0.23 | -4.97 | 4.63 | 4.7 | 4.4 | 333238 |
| 1721342100 | 4.63 | -0.39 | -7.77 | 5 | 5.05 | 4.625 | 378996 |
| 1721255700 | 5.0199999 | -0.04 | -0.79 | 5 | 5.135 | 4.91 | 496977 |
| 1721169300 | 5.0599999 | 0.36 | 7.66 | 4.73 | 5.0599999 | 4.72 | 478553 |
| 1721082900 | 4.7 | 0.21 | 4.68 | 4.55 | 4.71 | 4.51 | 371193 |
| 1720823700 | 4.49 | 0.03 | 0.67 | 4.5 | 4.63 | 4.44 | 389075 |
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
