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 | 0.01 | 0.210526315789 | 4.75 | 4.8351 | 4.73 | 20027 | 4.75006092 | CS |
| 4 | -0.11 | -2.25872689938 | 4.87 | 4.87 | 4.71 | 26094 | 4.77412896 | CS |
| 12 | 0.15 | 3.25379609544 | 4.61 | 4.95 | 4.5975 | 27924 | 4.77940591 | CS |
| 26 | -0.46 | -8.8122605364 | 5.22 | 5.97 | 4.4 | 36349 | 5.08423872 | CS |
| 52 | -0.96 | -16.7832167832 | 5.72 | 5.97 | 4.4 | 35948 | 5.08125207 | CS |
| 156 | -0.99 | -17.2173913043 | 5.75 | 7.26 | 4.215 | 46557 | 5.76886229 | CS |
| 260 | -3.3 | -40.9429280397 | 8.06 | 8.19 | 2.525 | 57040 | 5.11111994 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.76 | 0.01 | 0.21 | 4.76 | 4.76 | 4.75 | 9738 |
| 1735860900 | 4.75 | -0.01 | -0.21 | 4.79 | 4.8351 | 4.75 | 15559 |
| 1735688100 | 4.76 | 0.03 | 0.63 | 4.73 | 4.785 | 4.73 | 29750 |
| 1735601700 | 4.73 | -0.02 | -0.42 | 4.75 | 4.755 | 4.73 | 14631 |
| 1735342500 | 4.75 | -0.01 | -0.21 | 4.75 | 4.755 | 4.74 | 20166 |
| 1735256100 | 4.76 | 0 | 0.00 | 4.76 | 4.765 | 4.75 | 12526 |
| 1735077840 | 4.76 | 0.02 | 0.42 | 4.74 | 4.76 | 4.74 | 7133 |
| 1734996900 | 4.74 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.74 | 32380 |
| 1734737700 | 4.76 | 0.02 | 0.42 | 4.71 | 4.78 | 4.71 | 72724 |
| 1734651300 | 4.74 | 0.03 | 0.64 | 4.75 | 4.7699999 | 4.72 | 32146 |
| 1734564900 | 4.71 | -0.14 | -2.89 | 4.86 | 4.87 | 4.71 | 79208 |
| 1734478500 | 4.85 | -0.01 | -0.21 | 4.84 | 4.85 | 4.83 | 27482 |
| 1734392100 | 4.86 | 0.01 | 0.21 | 4.86 | 4.86 | 4.83 | 14824 |
| 1734132900 | 4.85 | 0 | 0.00 | 4.84 | 4.85 | 4.83 | 10622 |
| 1734046500 | 4.85 | 0 | 0.00 | 4.84 | 4.85 | 4.84 | 19406 |
| 1733960100 | 4.85 | 0.03 | 0.62 | 4.85 | 4.87 | 4.83 | 17328 |
| 1733873700 | 4.82 | -0.01 | -0.21 | 4.85 | 4.85 | 4.82 | 30050 |
| 1733787300 | 4.83 | -0.02 | -0.41 | 4.85 | 4.85 | 4.82 | 18787 |
| 1733528100 | 4.85 | 0 | 0.00 | 4.87 | 4.87 | 4.82 | 14972 |
| 1733441700 | 4.85 | 0.03 | 0.62 | 4.83 | 4.85 | 4.82 | 36184 |
| 1733355300 | 4.82 | -0.03 | -0.62 | 4.84 | 4.85 | 4.82 | 35419 |
| 1733268900 | 4.85 | 0.01 | 0.21 | 4.84 | 4.865 | 4.83 | 14304 |
| 1733182500 | 4.84 | -0.02 | -0.41 | 4.86 | 4.86 | 4.83 | 17227 |
| 1732917840 | 4.86 | 0 | 0.00 | 4.89 | 4.89 | 4.83 | 12302 |
| 1732750500 | 4.86 | 0.03 | 0.62 | 4.86 | 4.89 | 4.83 | 22547 |
| 1732664100 | 4.83 | -0.02 | -0.41 | 4.87 | 4.87 | 4.82 | 22250 |
| 1732577700 | 4.85 | 0.01 | 0.21 | 4.86 | 4.91 | 4.8 | 43499 |
| 1732318500 | 4.84 | 0.05 | 1.04 | 4.8099999 | 4.9044 | 4.7699999 | 59528 |
| 1732232100 | 4.79 | -0.04 | -0.83 | 4.83 | 4.85 | 4.7699999 | 49590 |
| 1732145700 | 4.83 | 0.12 | 2.44 | 4.72 | 4.83 | 4.71 | 26372 |
| 1732059300 | 4.715 | -0.05 | -0.95 | 4.72 | 4.795 | 4.71 | 35895 |
| 1731972900 | 4.76 | -0.02 | -0.42 | 4.82 | 4.83 | 4.76 | 43756 |
| 1731713700 | 4.78 | -0.01 | -0.21 | 4.82 | 4.82 | 4.76 | 22487 |
| 1731627300 | 4.79 | -0.03 | -0.62 | 4.84 | 4.85 | 4.76 | 22716 |
| 1731540900 | 4.82 | 0.01 | 0.21 | 4.85 | 4.85 | 4.82 | 29735 |
| 1731454500 | 4.8099999 | -0.01 | -0.10 | 4.84 | 4.84 | 4.8099999 | 44969 |
| 1731368100 | 4.815 | -0.01 | -0.10 | 4.85 | 4.85 | 4.815 | 22453 |
| 1731108900 | 4.82 | 0.03 | 0.63 | 4.82 | 4.85 | 4.7699999 | 35535 |
| 1731022500 | 4.79 | -0.05 | -1.03 | 4.84 | 4.85 | 4.78 | 39225 |
| 1730936100 | 4.84 | 0.09 | 1.89 | 4.76 | 4.95 | 4.76 | 95106 |
| 1730849700 | 4.75 | 0.04 | 0.85 | 4.73 | 4.76 | 4.73 | 19575 |
| 1730763300 | 4.71 | 0.01 | 0.21 | 4.7 | 4.72 | 4.6601 | 15302 |
| 1730500500 | 4.7 | 0.03 | 0.64 | 4.71 | 4.76 | 4.67 | 15888 |
| 1730414100 | 4.67 | -0.01 | -0.21 | 4.69 | 4.69 | 4.665 | 12038 |
| 1730327700 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.78 | 4.66 | 34319 |
| 1730241300 | 4.78 | 0.05 | 1.06 | 4.71 | 4.78 | 4.71 | 17531 |
| 1730154900 | 4.73 | 0.07 | 1.50 | 4.71 | 4.75 | 4.67 | 9635 |
| 1729895700 | 4.66 | -0.08 | -1.69 | 4.74 | 4.76 | 4.66 | 15242 |
| 1729809300 | 4.74 | 0.02 | 0.42 | 4.73 | 4.74 | 4.66 | 11147 |
| 1729722900 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.66 | 11076 |
| 1729636500 | 4.73 | 0.02 | 0.42 | 4.72 | 4.74 | 4.6753 | 10868 |
| 1729550100 | 4.71 | -0.06 | -1.26 | 4.79 | 4.79 | 4.695 | 19361 |
| 1729290900 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.801 | 4.76 | 28466 |
| 1729204500 | 4.76 | 0.04 | 0.85 | 4.7 | 4.76 | 4.68 | 28442 |
| 1729118100 | 4.72 | 0.1 | 2.16 | 4.65 | 4.74 | 4.65 | 31248 |
| 1729031700 | 4.62 | 0.01 | 0.22 | 4.63 | 4.8 | 4.5975 | 41903 |
| 1728945300 | 4.61 | -0.04 | -0.86 | 4.62 | 4.7 | 4.6 | 16973 |
| 1728686100 | 4.65 | 0.05 | 1.09 | 4.61 | 4.72 | 4.61 | 20245 |
| 1728599700 | 4.6 | 0.1 | 2.22 | 4.5 | 4.62 | 4.47 | 47273 |
| 1728513300 | 4.5 | 0.02 | 0.45 | 4.48 | 4.5199999 | 4.47 | 36268 |
| 1728426900 | 4.48 | 0.03 | 0.67 | 4.47 | 4.508 | 4.45 | 24000 |
| 1728340500 | 4.45 | 0.04 | 0.91 | 4.45 | 4.46 | 4.42 | 21850 |
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
