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 | -0.81 | -17.0526315789 | 4.75 | 4.84 | 3.75 | 615673 | 4.34490974 | CS |
| 4 | -0.19 | -4.6004842615 | 4.13 | 5.38 | 3.75 | 885559 | 4.73986405 | CS |
| 12 | -0.145 | -3.54957160343 | 4.085 | 5.38 | 3.69 | 568789 | 4.43274634 | CS |
| 26 | 1.06 | 36.8055555556 | 2.88 | 5.38 | 2.835 | 427812 | 4.10977941 | CS |
| 52 | 1.11 | 39.222614841 | 2.83 | 5.38 | 2.465 | 391448 | 3.67588812 | CS |
| 156 | 1.09 | 38.2456140351 | 2.85 | 5.38 | 1.78 | 516464 | 3.18343504 | CS |
| 260 | 0.97 | 32.6599326599 | 2.97 | 11.25 | 1.78 | 502704 | 4.29539813 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 3.78 | -0.39 | -9.35 | 4.0359999 | 4.08 | 3.75 | 670748 |
| 1741390500 | 4.17 | -0.1 | -2.34 | 4.2699999 | 4.335 | 4.0702 | 548340 |
| 1741304100 | 4.2699999 | -0.23 | -5.11 | 4.4 | 4.465 | 4.26 | 396687 |
| 1741217700 | 4.5 | 0.18 | 4.17 | 4.35 | 4.545 | 4.3099999 | 473075 |
| 1741131300 | 4.32 | -0.13 | -2.92 | 4.39 | 4.43 | 4.2 | 989136 |
| 1741044900 | 4.45 | -0.27 | -5.72 | 4.75 | 4.84 | 4.4 | 711950 |
| 1740785700 | 4.72 | -0.01 | -0.21 | 4.72 | 4.8686 | 4.612 | 793952 |
| 1740699300 | 4.73 | -0.13 | -2.67 | 4.87 | 4.93 | 4.705 | 518781 |
| 1740612900 | 4.86 | 0.22 | 4.74 | 4.68 | 4.89 | 4.65 | 682813 |
| 1740526500 | 4.64 | 0.06 | 1.31 | 4.65 | 4.69 | 4.555 | 577956 |
| 1740440100 | 4.58 | -0.15 | -3.17 | 4.74 | 4.8676 | 4.555 | 698669 |
| 1740180900 | 4.73 | -0.22 | -4.44 | 5.01 | 5.04 | 4.73 | 566366 |
| 1740094500 | 4.95 | -0.11 | -2.17 | 4.99 | 5.03 | 4.84 | 759344 |
| 1740008100 | 5.0599999 | -0.08 | -1.56 | 5.15 | 5.15 | 4.9402 | 811174 |
| 1739921700 | 5.14 | 0.01 | 0.19 | 5.24 | 5.38 | 5.11 | 1036364 |
| 1739576100 | 5.13 | 0.13 | 2.60 | 4.97 | 5.26 | 4.7699999 | 1384143 |
| 1739489700 | 5 | 0.67 | 15.47 | 4.69 | 5.25 | 4.5599999 | 3706889 |
| 1739403300 | 4.33 | -0.01 | -0.23 | 4.22 | 4.34 | 4.13 | 1153602 |
| 1739316900 | 4.34 | 0.07 | 1.64 | 4.2 | 4.39 | 4.2 | 647596 |
| 1739230500 | 4.2699999 | 0.18 | 4.40 | 4.13 | 4.35 | 4.12 | 554415 |
| 1738971300 | 4.09 | -0.1 | -2.39 | 4.2 | 4.3099999 | 4.07 | 484297 |
| 1738884900 | 4.19 | -0.01 | -0.24 | 4.2 | 4.2699999 | 4.16 | 588535 |
| 1738798500 | 4.2 | 0.11 | 2.69 | 4.09 | 4.335 | 4.09 | 610099 |
| 1738712100 | 4.09 | 0.16 | 4.07 | 3.93 | 4.095 | 3.87 | 275869 |
| 1738625700 | 3.93 | -0.17 | -4.15 | 3.95 | 4.03 | 3.86 | 315711 |
| 1738366500 | 4.1 | 0.04 | 0.99 | 4.105 | 4.2 | 4.0199999 | 595563 |
| 1738280100 | 4.0599999 | 0.13 | 3.31 | 3.98 | 4.23 | 3.98 | 475467 |
| 1738193700 | 3.93 | 0.07 | 1.81 | 3.86 | 4.03 | 3.825 | 532174 |
| 1738107300 | 3.86 | 0.04 | 1.18 | 3.79 | 3.86 | 3.745 | 225786 |
| 1738020900 | 3.815 | -0.3 | -7.18 | 4.04 | 4.04 | 3.69 | 742908 |
| 1737761700 | 4.11 | -0.03 | -0.72 | 4.22 | 4.22 | 4.0599999 | 329895 |
| 1737675300 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1737588900 | 4.14 | 0 | 0.00 | 4.15 | 4.2 | 4.11 | 263986 |
| 1737502500 | 4.14 | 0.11 | 2.73 | 4.1 | 4.23 | 4.0599999 | 581685 |
| 1737156900 | 4.03 | 0.01 | 0.25 | 4.05 | 4.0599999 | 3.99 | 462093 |
| 1737070500 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.05 | 3.975 | 245615 |
| 1736984100 | 4.05 | 0.06 | 1.50 | 4.09 | 4.15 | 4.025 | 502908 |
| 1736897700 | 3.99 | 0.09 | 2.31 | 3.94 | 4.0075 | 3.92 | 377598 |
| 1736811300 | 3.9 | -0.05 | -1.27 | 3.91 | 3.97 | 3.83 | 210486 |
| 1736552100 | 3.95 | -0.06 | -1.50 | 3.97 | 4.015 | 3.9 | 288950 |
| 1736379300 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 3.895 | 264992 |
| 1736292900 | 4 | -0.07 | -1.72 | 4.07 | 4.096 | 3.93 | 226869 |
| 1736206500 | 4.07 | 0.03 | 0.74 | 4.04 | 4.16 | 4.04 | 345739 |
| 1735947300 | 4.04 | 0.08 | 2.02 | 3.98 | 4.0599999 | 3.98 | 276416 |
| 1735860900 | 3.96 | -0.2 | -4.81 | 4.2 | 4.205 | 3.935 | 344777 |
| 1735688100 | 4.16 | 0.01 | 0.24 | 4.124 | 4.2699999 | 4.12 | 406791 |
| 1735601700 | 4.15 | 0.05 | 1.22 | 4.1 | 4.17 | 4.01 | 309628 |
| 1735342500 | 4.1 | -0.2 | -4.65 | 4.24 | 4.25 | 4.065 | 309796 |
| 1735256100 | 4.3 | 0.01 | 0.23 | 4.29 | 4.3 | 4.15 | 169613 |
| 1735077840 | 4.29 | 0.12 | 2.75 | 4.19 | 4.3 | 4.13 | 147192 |
| 1734996900 | 4.175 | 0 | 0.12 | 4.17 | 4.385 | 4.12 | 380796 |
| 1734737700 | 4.17 | 0.12 | 2.96 | 4.0199999 | 4.2 | 3.87 | 799396 |
| 1734651300 | 4.05 | 0.15 | 3.85 | 3.99 | 4.05 | 3.898 | 858882 |
| 1734564900 | 3.9 | -0.21 | -5.11 | 4.14 | 4.235 | 3.87 | 495243 |
| 1734478500 | 4.11 | -0.04 | -0.96 | 4.12 | 4.17 | 4.071 | 303304 |
| 1734392100 | 4.15 | 0.06 | 1.47 | 4.07 | 4.17 | 4.0599999 | 385739 |
| 1734132900 | 4.09 | -0.08 | -1.92 | 4.22 | 4.2699999 | 4.0418 | 359984 |
| 1734046500 | 4.17 | 0.21 | 5.30 | 4.03 | 4.2093999 | 4.03 | 546823 |
| 1733960100 | 3.96 | 0.08 | 2.06 | 3.93 | 4 | 3.875 | 505943 |
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
