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 | 0.0416 | 0.969696969697 | 4.29 | 4.45 | 4.2632 | 2213232 | 4.3500012 | CS |
| 4 | 0.1166 | 2.76631079478 | 4.215 | 4.47 | 4.09 | 2479923 | 4.35006962 | CS |
| 12 | -0.0934 | -2.11073446328 | 4.425 | 4.5 | 4.09 | 2945570 | 4.30715647 | CS |
| 26 | -0.9784 | -18.4256120527 | 5.31 | 5.565 | 4.09 | 2990755 | 4.62166782 | CS |
| 52 | -1.1184 | -20.5211009174 | 5.45 | 5.72 | 4.09 | 2507888 | 4.91618394 | CS |
| 156 | -3.7584 | -46.457354759 | 8.09 | 8.63 | 4.09 | 1904716 | 5.9239836 | CS |
| 260 | -0.7784 | -15.2328767123 | 5.11 | 9.29 | 3.675 | 2048383 | 6.21391098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.38 | 0.08 | 1.86 | 4.29 | 4.38 | 4.2798999 | 1795314 |
| 1741304100 | 4.3 | -0.02 | -0.46 | 4.28 | 4.3099999 | 4.2699999 | 1647223 |
| 1741217700 | 4.32 | -0.04 | -0.92 | 4.3412 | 4.3505 | 4.2699999 | 2070365 |
| 1741131300 | 4.36 | 0.01 | 0.23 | 4.295 | 4.39 | 4.2632 | 2213154 |
| 1741044900 | 4.35 | -0.05 | -1.14 | 4.4 | 4.45 | 4.32 | 2688340 |
| 1740785700 | 4.4 | 0.09 | 2.09 | 4.29 | 4.43 | 4.282 | 2447076 |
| 1740699300 | 4.3099999 | -0.02 | -0.46 | 4.32 | 4.34 | 4.28 | 2300214 |
| 1740612900 | 4.33 | -0.04 | -0.92 | 4.33 | 4.37 | 4.32 | 2273693 |
| 1740526500 | 4.37 | 0.01 | 0.23 | 4.35 | 4.41 | 4.34 | 2291159 |
| 1740440100 | 4.36 | -0.08 | -1.80 | 4.44 | 4.45 | 4.32 | 3081956 |
| 1740180900 | 4.44 | -0.02 | -0.34 | 4.45 | 4.47 | 4.41 | 2514153 |
| 1740094500 | 4.455 | 0.01 | 0.22 | 4.4 | 4.465 | 4.4 | 2705245 |
| 1740008100 | 4.445 | -0.01 | -0.11 | 4.43 | 4.45 | 4.4 | 2360682 |
| 1739921700 | 4.45 | 0.08 | 1.83 | 4.3601 | 4.46 | 4.36 | 3052510 |
| 1739576100 | 4.37 | 0.01 | 0.23 | 4.36 | 4.37 | 4.33 | 1321378 |
| 1739489700 | 4.36 | 0.01 | 0.23 | 4.35 | 4.39 | 4.34 | 2064268 |
| 1739403300 | 4.35 | 0.06 | 1.40 | 4.2773 | 4.39 | 4.2773 | 2445214 |
| 1739316900 | 4.29 | 0.12 | 2.88 | 4.16 | 4.3 | 4.09 | 5432098 |
| 1739230500 | 4.17 | -0.04 | -0.95 | 4.21 | 4.22 | 4.17 | 2687613 |
| 1738971300 | 4.21 | -0.02 | -0.47 | 4.215 | 4.23 | 4.1835 | 1522197 |
| 1738884900 | 4.23 | -0.01 | -0.24 | 4.24 | 4.2699999 | 4.22 | 1921302 |
| 1738798500 | 4.24 | 0.01 | 0.24 | 4.23 | 4.25 | 4.19 | 2285201 |
| 1738712100 | 4.23 | -0.05 | -1.17 | 4.28 | 4.29 | 4.21 | 4050544 |
| 1738625700 | 4.28 | -0.02 | -0.47 | 4.21 | 4.3 | 4.18 | 2446135 |
| 1738366500 | 4.3 | -0.02 | -0.46 | 4.3 | 4.33 | 4.2699999 | 2316450 |
| 1738280100 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.34 | 4.25 | 3251585 |
| 1738193700 | 4.25 | -0.12 | -2.75 | 4.3 | 4.3 | 4.22 | 3140386 |
| 1738107300 | 4.37 | -0.01 | -0.11 | 4.38 | 4.4 | 4.35 | 1740284 |
| 1738020900 | 4.375 | -0.01 | -0.11 | 4.38 | 4.42 | 4.36 | 2235736 |
| 1737761700 | 4.38 | 0 | 0.00 | 4.36 | 4.4 | 4.355 | 1651632 |
| 1737675300 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1737588900 | 4.38 | -0.01 | -0.23 | 4.39 | 4.4 | 4.34 | 2481753 |
| 1737502500 | 4.39 | 0.06 | 1.39 | 4.325 | 4.4 | 4.3099999 | 2674731 |
| 1737156900 | 4.33 | 0.01 | 0.23 | 4.32 | 4.35 | 4.29 | 1937804 |
| 1737070500 | 4.32 | 0.03 | 0.70 | 4.29 | 4.33 | 4.275 | 1413688 |
| 1736984100 | 4.29 | 0.02 | 0.47 | 4.29 | 4.33 | 4.2699999 | 1783758 |
| 1736897700 | 4.2699999 | 0.02 | 0.47 | 4.24 | 4.29 | 4.2218 | 1515230 |
| 1736811300 | 4.25 | 0.03 | 0.71 | 4.2 | 4.25 | 4.15 | 2167094 |
| 1736552100 | 4.22 | -0.02 | -0.47 | 4.2201 | 4.23 | 4.17 | 2668841 |
| 1736379300 | 4.24 | -0.07 | -1.62 | 4.255 | 4.29 | 4.24 | 2318433 |
| 1736292900 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.33 | 4.2699999 | 3283177 |
| 1736206500 | 4.3099999 | -0.02 | -0.46 | 4.344 | 4.366 | 4.29 | 2489308 |
| 1735947300 | 4.33 | -0.01 | -0.23 | 4.3474 | 4.37 | 4.305 | 2326298 |
| 1735860900 | 4.34 | 0.03 | 0.70 | 4.3099999 | 4.365 | 4.285 | 3613899 |
| 1735688100 | 4.3099999 | 0.05 | 1.17 | 4.2699999 | 4.33 | 4.22 | 4871038 |
| 1735601700 | 4.26 | 0 | 0.00 | 4.22 | 4.285 | 4.195 | 6268760 |
| 1735342500 | 4.26 | -0.07 | -1.62 | 4.26 | 4.3099999 | 4.23 | 3530813 |
| 1735256100 | 4.33 | -0.02 | -0.46 | 4.34 | 4.35 | 4.271 | 3123918 |
| 1735077840 | 4.35 | 0.19 | 4.57 | 4.16 | 4.38 | 4.15 | 5863421 |
| 1734996900 | 4.16 | -0.03 | -0.72 | 4.18 | 4.19 | 4.09 | 3995340 |
| 1734737700 | 4.19 | -0.05 | -1.06 | 4.125 | 4.2624 | 4.121 | 11247781 |
| 1734651300 | 4.235 | -0.03 | -0.59 | 4.24 | 4.38 | 4.23 | 5080727 |
| 1734564900 | 4.26 | -0.11 | -2.52 | 4.37 | 4.39 | 4.25 | 3502627 |
| 1734478500 | 4.37 | -0.01 | -0.23 | 4.32 | 4.38 | 4.3 | 2443930 |
| 1734392100 | 4.38 | -0.12 | -2.67 | 4.4202 | 4.44 | 4.36 | 3565080 |
| 1734132900 | 4.5 | 0.02 | 0.45 | 4.425 | 4.5 | 4.4 | 2735525 |
| 1734046500 | 4.48 | 0.04 | 0.90 | 4.436 | 4.495 | 4.4201 | 2457427 |
| 1733960100 | 4.44 | 0.03 | 0.68 | 4.42 | 4.45 | 4.4 | 2528446 |
| 1733873700 | 4.41 | -0.03 | -0.68 | 4.375 | 4.43 | 4.34 | 2942680 |
| 1733787300 | 4.44 | -0.09 | -1.99 | 4.5199999 | 4.5245 | 4.4 | 4296183 |
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
