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 | 0.27 | 5.83153347732 | 4.63 | 4.9 | 4.5 | 26135 | 4.5900805 | CS |
| 4 | 0.16 | 3.37552742616 | 4.74 | 4.9 | 4.5 | 20384 | 4.6321612 | CS |
| 12 | 0.13 | 2.72536687631 | 4.77 | 4.9 | 4.5 | 25693 | 4.69358902 | CS |
| 26 | 0.1307 | 2.74044409033 | 4.7693 | 4.95 | 4.4 | 32238 | 4.69559688 | CS |
| 52 | -0.16 | -3.16205533597 | 5.06 | 5.97 | 4.4 | 33774 | 4.99998172 | CS |
| 156 | -1.96 | -28.5714285714 | 6.86 | 7.18 | 4.215 | 45105 | 5.70553606 | CS |
| 260 | 1.04 | 26.9430051813 | 3.86 | 7.26 | 2.525 | 55702 | 5.03144343 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.83 | 0.27 | 5.92 | 4.71 | 4.86 | 4.71 | 22824 |
| 1741905300 | 4.5599999 | -0.05 | -1.08 | 4.63 | 4.63 | 4.55 | 21784 |
| 1741818900 | 4.61 | 0.03 | 0.66 | 4.5 | 4.64 | 4.5 | 26236 |
| 1741732500 | 4.58 | 0 | 0.00 | 4.59 | 4.62 | 4.55 | 32506 |
| 1741646100 | 4.58 | -0.04 | -0.87 | 4.67 | 4.67 | 4.58 | 26003 |
| 1741390500 | 4.62 | -0.04 | -0.86 | 4.63 | 4.665 | 4.59 | 24147 |
| 1741304100 | 4.66 | 0.05 | 1.08 | 4.55 | 4.67 | 4.55 | 12242 |
| 1741217700 | 4.61 | -0.01 | -0.22 | 4.6188 | 4.63 | 4.61 | 21264 |
| 1741131300 | 4.62 | 0.01 | 0.22 | 4.6449999 | 4.67 | 4.62 | 14551 |
| 1741044900 | 4.61 | -0.09 | -1.91 | 4.7 | 4.7584 | 4.6 | 15207 |
| 1740785700 | 4.7 | 0.08 | 1.73 | 4.63 | 4.74 | 4.63 | 43943 |
| 1740699300 | 4.62 | -0.05 | -1.07 | 4.65 | 4.66 | 4.62 | 16497 |
| 1740612900 | 4.67 | 0.02 | 0.43 | 4.635 | 4.67 | 4.61 | 16686 |
| 1740526500 | 4.65 | 0.04 | 0.87 | 4.62 | 4.7 | 4.62 | 23968 |
| 1740440100 | 4.61 | 0 | 0.00 | 4.62 | 4.64 | 4.61 | 19519 |
| 1740180900 | 4.61 | -0.04 | -0.86 | 4.69 | 4.69 | 4.61 | 19707 |
| 1740094500 | 4.65 | -0.06 | -1.27 | 4.73 | 4.73 | 4.65 | 18817 |
| 1740008100 | 4.71 | -0.03 | -0.63 | 4.73 | 4.7477 | 4.65 | 13371 |
| 1739921700 | 4.74 | 0.05 | 1.07 | 4.7 | 4.74 | 4.68 | 11828 |
| 1739576100 | 4.69 | -0.02 | -0.42 | 4.74 | 4.74 | 4.68 | 9013 |
| 1739489700 | 4.71 | 0.03 | 0.64 | 4.7 | 4.72 | 4.68 | 20314 |
| 1739403300 | 4.68 | -0.12 | -2.50 | 4.75 | 4.76 | 4.68 | 14552 |
| 1739316900 | 4.8 | 0.04 | 0.84 | 4.74 | 4.84 | 4.72 | 15146 |
| 1739230500 | 4.76 | 0.05 | 1.06 | 4.72 | 4.78 | 4.71 | 16836 |
| 1738971300 | 4.71 | -0.07 | -1.46 | 4.76 | 4.76 | 4.67 | 13422 |
| 1738884900 | 4.78 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.76 | 12185 |
| 1738798500 | 4.8 | 0.03 | 0.63 | 4.79 | 4.82 | 4.771 | 14984 |
| 1738712100 | 4.7699999 | 0.05 | 1.06 | 4.79 | 4.79 | 4.72 | 10346 |
| 1738625700 | 4.72 | 0.01 | 0.21 | 4.72 | 4.735 | 4.7 | 15903 |
| 1738366500 | 4.71 | -0.13 | -2.69 | 4.83 | 4.83 | 4.7 | 29455 |
| 1738280100 | 4.84 | 0 | 0.00 | 4.85 | 4.85 | 4.78 | 19478 |
| 1738193700 | 4.84 | 0.02 | 0.41 | 4.8 | 4.85 | 4.7699999 | 15803 |
| 1738107300 | 4.82 | 0.04 | 0.84 | 4.79 | 4.83 | 4.7895 | 24783 |
| 1738020900 | 4.78 | 0.06 | 1.27 | 4.73 | 4.8 | 4.73 | 26113 |
| 1737761700 | 4.72 | 0.01 | 0.21 | 4.73 | 4.7699 | 4.6966 | 19327 |
| 1737675300 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737588900 | 4.71 | -0.02 | -0.42 | 4.73 | 4.78 | 4.71 | 24094 |
| 1737502500 | 4.73 | -0.01 | -0.21 | 4.76 | 4.79 | 4.73 | 18719 |
| 1737156900 | 4.74 | 0.05 | 1.07 | 4.7 | 4.76 | 4.68 | 16759 |
| 1737070500 | 4.69 | -0.03 | -0.64 | 4.72 | 4.72 | 4.63 | 35384 |
| 1736984100 | 4.72 | 0.01 | 0.21 | 4.71 | 4.79 | 4.65 | 38387 |
| 1736897700 | 4.71 | 0.07 | 1.51 | 4.65 | 4.71 | 4.61 | 41064 |
| 1736811300 | 4.64 | 0.03 | 0.65 | 4.62 | 4.655 | 4.62 | 56955 |
| 1736552100 | 4.61 | -0.12 | -2.54 | 4.715 | 4.73 | 4.6001 | 100753 |
| 1736379300 | 4.73 | 0.09 | 1.94 | 4.69 | 4.805 | 4.64 | 58717 |
| 1736292900 | 4.64 | -0.11 | -2.32 | 4.775 | 4.775 | 4.6266999 | 77282 |
| 1736206500 | 4.75 | -0.01 | -0.21 | 4.76 | 4.78 | 4.74 | 75957 |
| 1735947300 | 4.76 | 0.01 | 0.21 | 4.75 | 4.76 | 4.75 | 9686 |
| 1735860900 | 4.75 | -0.01 | -0.21 | 4.805 | 4.8351 | 4.75 | 15527 |
| 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 | 12274 |
| 1735342500 | 4.75 | -0.01 | -0.21 | 4.75 | 4.755 | 4.74 | 19889 |
| 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 | 32354 |
| 1734737700 | 4.76 | 0.02 | 0.42 | 4.7699999 | 4.78 | 4.75 | 48250 |
| 1734651300 | 4.74 | 0.03 | 0.64 | 4.76 | 4.7699999 | 4.72 | 31750 |
| 1734564900 | 4.71 | -0.14 | -2.89 | 4.86 | 4.87 | 4.71 | 79208 |
| 1734478500 | 4.85 | -0.01 | -0.21 | 4.845 | 4.85 | 4.83 | 27321 |
| 1734392100 | 4.86 | 0.01 | 0.21 | 4.8368 | 4.86 | 4.83 | 14531 |
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
