Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 9.6256684492 | 3.74 | 4.34 | 3.526 | 8243 | 3.76103841 | CS |
| 4 | -0.65 | -13.6842105263 | 4.75 | 7.3125 | 3.526 | 34615 | 4.06141087 | CS |
| 12 | -1.9 | -31.6666666667 | 6 | 7.3125 | 3.526 | 25436 | 4.86023094 | CS |
| 26 | -4.31 | -51.2485136742 | 8.41 | 12.5 | 3.526 | 68248 | 6.18259816 | CS |
| 52 | -3.69 | -47.3684210526 | 7.79 | 32.44 | 3 | 81743 | 9.4308009 | CS |
| 156 | -32.9 | -88.9189189189 | 37 | 48.29 | 3 | 30240 | 11.3378933 | CS |
| 260 | -7.9 | -65.8333333333 | 12 | 59 | 3 | 85558 | 25.87786308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 4.1 | 0.09 | 2.34 | 3.98 | 4.4753 | 3.98 | 11842 |
| 1740008100 | 4.0061 | 0.31 | 8.27 | 3.64 | 4.34 | 3.64 | 9744 |
| 1739921700 | 3.7 | -0.05 | -1.33 | 3.825 | 3.825 | 3.7 | 4010 |
| 1739576100 | 3.75 | 0.17 | 4.75 | 3.85 | 3.864 | 3.5489 | 7818 |
| 1739489700 | 3.58 | -0.16 | -4.28 | 3.74 | 3.85 | 3.526 | 11349 |
| 1739403300 | 3.74 | 0.01 | 0.13 | 3.81 | 3.81 | 3.74 | 1225 |
| 1739316900 | 3.735 | 0 | 0.00 | 3.78 | 3.84 | 3.66 | 5158 |
| 1739230500 | 3.735 | -0.22 | -5.49 | 3.94 | 3.94 | 3.735 | 5799 |
| 1738971300 | 3.9518 | 0.13 | 3.45 | 3.78 | 3.9518 | 3.78 | 575 |
| 1738884900 | 3.82 | 0.01 | 0.26 | 3.98 | 3.98 | 3.81 | 1598 |
| 1738798500 | 3.8101 | -0.18 | -4.51 | 3.8 | 3.82 | 3.8 | 2153 |
| 1738712100 | 3.9899 | 0.18 | 4.72 | 3.8 | 3.9899 | 3.8 | 4718 |
| 1738625700 | 3.81 | 0.01 | 0.26 | 3.8 | 3.84 | 3.75 | 3823 |
| 1738366500 | 3.8 | 0.02 | 0.53 | 3.85 | 3.965 | 3.63 | 15882 |
| 1738280100 | 3.78 | -0.02 | -0.53 | 3.8 | 4.1 | 3.6592 | 10681 |
| 1738193700 | 3.8 | -0.45 | -10.59 | 4.12 | 4.12 | 3.8 | 14247 |
| 1738107300 | 4.25 | 0.15 | 3.66 | 4.03 | 4.25 | 3.8043 | 41092 |
| 1738020900 | 4.1 | -0.7 | -14.56 | 4.91 | 7.3125 | 3.61 | 479877 |
| 1737761700 | 4.7985 | -0.16 | -3.25 | 4.75 | 4.9199 | 4.7 | 1516 |
| 1737675300 | 4.9599 | 0 | 0.00 | 4.9599 | 4.9599 | 4.9599 | 0 |
| 1737588900 | 4.9599 | -0.04 | -0.80 | 4.7 | 4.99 | 4.695 | 6248 |
| 1737502500 | 5 | 0.18 | 3.73 | 5.04 | 5.04 | 4.7416 | 7951 |
| 1737156900 | 4.82 | 0 | 0.00 | 4.75 | 4.93 | 4.75 | 2833 |
| 1737070500 | 4.82 | -0.02 | -0.41 | 4.87 | 4.95 | 4.816 | 2538 |
| 1736984100 | 4.84 | -0.02 | -0.41 | 4.91 | 4.91 | 4.8099999 | 2031 |
| 1736897700 | 4.86 | -0.24 | -4.71 | 4.99 | 5.05 | 4.86 | 2195 |
| 1736811300 | 5.1 | 0.27 | 5.50 | 4.75 | 5.21 | 4.75 | 4109 |
| 1736552100 | 4.8342 | -0.29 | -5.58 | 4.8941 | 4.8941 | 4.8342 | 1504 |
| 1736379300 | 5.12 | 0.4 | 8.41 | 4.97 | 5.1899 | 4.7565 | 7891 |
| 1736292900 | 4.7228 | -0.18 | -3.62 | 4.91 | 4.95 | 4.7228 | 4728 |
| 1736206500 | 4.9 | -0.27 | -5.22 | 4.8752 | 5.19 | 4.8752 | 10791 |
| 1735947300 | 5.17 | 0.35 | 7.26 | 5.05 | 5.17 | 5.04 | 2966 |
| 1735860900 | 4.82 | -0.12 | -2.43 | 5 | 5.1999 | 4.8 | 8335 |
| 1735688100 | 4.94 | 0.12 | 2.49 | 4.7699999 | 4.97 | 4.7699999 | 3711 |
| 1735601700 | 4.82 | -0.08 | -1.63 | 5.0599999 | 5.0599999 | 4.7920999 | 3077 |
| 1735342500 | 4.9 | -0.03 | -0.61 | 5.01 | 5.084 | 4.812 | 9606 |
| 1735256100 | 4.93 | -0.17 | -3.33 | 5.2 | 5.297 | 4.9015 | 13695 |
| 1735077840 | 5.1 | 0.33 | 6.92 | 4.83 | 5.2754 | 4.83 | 35731 |
| 1734996900 | 4.7699999 | -0.15 | -3.05 | 5.16 | 5.16 | 4.7699999 | 3123 |
| 1734737700 | 4.92 | -0.31 | -5.93 | 4.92 | 5.2855 | 4.92 | 1433 |
| 1734651300 | 5.23 | 0.39 | 8.06 | 4.8099999 | 5.339 | 4.7516 | 4901 |
| 1734564900 | 4.84 | -0.03 | -0.62 | 4.82 | 5.2438 | 4.75 | 4620 |
| 1734478500 | 4.87 | -0.13 | -2.60 | 4.9581 | 5.1 | 4.84 | 12426 |
| 1734392100 | 5 | -0.33 | -6.19 | 5.3099999 | 5.33 | 5 | 15718 |
| 1734132900 | 5.33 | -0.16 | -2.91 | 5.87 | 5.87 | 5.33 | 22295 |
| 1734046500 | 5.49 | 0.04 | 0.73 | 5.45 | 5.65 | 5.45 | 31773 |
| 1733960100 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.78 | 5.45 | 14790 |
| 1733873700 | 5.5199999 | -0.34 | -5.80 | 5.7047 | 5.84 | 5.41 | 31117 |
| 1733787300 | 5.86 | -0.03 | -0.51 | 5.7 | 6.1 | 5.59 | 25034 |
| 1733528100 | 5.89 | 0.22 | 3.79 | 5.845 | 5.95 | 5.4707 | 30908 |
| 1733441700 | 5.675 | 0.23 | 4.32 | 5.6 | 5.7512 | 5.5507 | 13576 |
| 1733355300 | 5.44 | -0.38 | -6.53 | 6.05 | 6.25 | 5.4 | 138794 |
| 1733268900 | 5.82 | -0.48 | -7.62 | 6.18 | 6.45 | 5.7914 | 110114 |
| 1733182500 | 6.3 | 0.18 | 2.94 | 6.3 | 6.6 | 6.0599999 | 18854 |
| 1732917840 | 6.12 | 0.13 | 2.17 | 6.13 | 6.3201 | 5.8134 | 107024 |
| 1732750500 | 5.99 | -0.11 | -1.80 | 6.12 | 6.16 | 5.72 | 13037 |
| 1732664100 | 6.1 | 0.19 | 3.30 | 5.9 | 6.3099999 | 5.9 | 42817 |
| 1732577700 | 5.905 | 0.04 | 0.60 | 5.75 | 6.3 | 5.75 | 58248 |
| 1732318500 | 5.87 | 0.22 | 3.89 | 5.93 | 6.03 | 5.59 | 88399 |
| 1732232100 | 5.65 | -0.05 | -0.88 | 5.69 | 6.0828 | 5.6 | 24338 |
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
