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 | -0.22 | -4.7311827957 | 4.65 | 4.65 | 4.27 | 25532 | 4.41055964 | CS |
| 4 | -0.3 | -6.34249471459 | 4.73 | 4.91 | 4.27 | 14647 | 4.56384141 | CS |
| 12 | 0.13 | 3.02325581395 | 4.3 | 5.3 | 3.97 | 14040 | 4.51363607 | CS |
| 26 | 0.02 | 0.453514739229 | 4.41 | 5.3 | 3.92 | 9726 | 4.39830805 | CS |
| 52 | -0.22 | -4.7311827957 | 4.65 | 5.3 | 3.92 | 6851 | 4.45680079 | CS |
| 156 | 1.43 | 47.6666666667 | 3 | 8.66 | 3 | 7706 | 4.93149558 | CS |
| 260 | -0.76 | -14.6435452794 | 5.19 | 8.66 | 2.92 | 6763 | 4.7337523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.43 | -0.03 | -0.67 | 4.43 | 4.5 | 4.415 | 5295 |
| 1737070500 | 4.46 | 0.05 | 1.13 | 4.42 | 4.5101 | 4.38 | 15057 |
| 1736984100 | 4.41 | 0.06 | 1.49 | 4.33 | 4.525 | 4.33 | 15286 |
| 1736897700 | 4.3454 | -0.06 | -1.46 | 4.42 | 4.49 | 4.2699999 | 43209 |
| 1736811300 | 4.41 | -0.15 | -3.18 | 4.61 | 4.61 | 4.3949999 | 39557 |
| 1736552100 | 4.555 | -0.1 | -2.04 | 4.6005 | 4.6005 | 4.55 | 14550 |
| 1736379300 | 4.65 | -0 | -0.00 | 4.65 | 4.7199 | 4.6 | 10972 |
| 1736292900 | 4.6501 | -0.03 | -0.74 | 4.7 | 4.71 | 4.65 | 22341 |
| 1736206500 | 4.6849999 | -0.07 | -1.37 | 4.8099999 | 4.85 | 4.65 | 25699 |
| 1735947300 | 4.75 | -0.02 | -0.42 | 4.8 | 4.8 | 4.72 | 2309 |
| 1735860900 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8099999 | 4.76 | 8266 |
| 1735688100 | 4.79 | 0.02 | 0.42 | 4.79 | 4.9 | 4.79 | 10321 |
| 1735601700 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.888 | 4.68 | 20265 |
| 1735342500 | 4.84 | 0.04 | 0.83 | 4.89 | 4.91 | 4.71 | 4463 |
| 1735256100 | 4.8 | 0.06 | 1.27 | 4.8 | 4.9 | 4.73 | 10011 |
| 1735077840 | 4.74 | 0.01 | 0.21 | 4.74 | 4.74 | 4.74 | 67 |
| 1734996900 | 4.73 | -0.06 | -1.25 | 4.74 | 4.75 | 4.6979 | 2501 |
| 1734737700 | 4.79 | 0.14 | 3.01 | 4.67 | 4.79 | 4.67 | 3251 |
| 1734651300 | 4.65 | -0.01 | -0.21 | 4.73 | 4.73 | 4.65 | 3956 |
| 1734564900 | 4.66 | -0.08 | -1.69 | 4.74 | 4.79 | 4.66 | 16062 |
| 1734478500 | 4.74 | 0 | 0.00 | 4.79 | 4.79 | 4.711 | 2731 |
| 1734392100 | 4.74 | 0 | 0.00 | 4.73 | 4.767 | 4.5 | 19948 |
| 1734132900 | 4.74 | -0.11 | -2.20 | 4.79 | 4.85 | 4.7 | 12360 |
| 1734046500 | 4.8464 | 0.04 | 0.76 | 4.8349 | 5 | 4.8099999 | 4462 |
| 1733960100 | 4.8099999 | 0.06 | 1.17 | 4.8 | 4.8964 | 4.752 | 11833 |
| 1733873700 | 4.7543 | -0.1 | -2.07 | 4.9 | 4.9 | 4.6964 | 40818 |
| 1733787300 | 4.855 | 0.85 | 21.07 | 4.83 | 5.3 | 4.785 | 180582 |
| 1733528100 | 4.01 | 0.01 | 0.25 | 4.07 | 4.07 | 4.01 | 32962 |
| 1733441700 | 4 | -0.09 | -2.20 | 4.045 | 4.0899 | 3.98 | 4549 |
| 1733355300 | 4.09 | 0.04 | 0.99 | 4 | 4.1 | 4 | 1009 |
| 1733268900 | 4.05 | -0.02 | -0.49 | 4.07 | 4.097 | 4 | 13505 |
| 1733182500 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.19 | 4.0599999 | 16182 |
| 1732917840 | 4.08 | -0.09 | -2.16 | 4.18 | 4.18 | 4.08 | 1677 |
| 1732750500 | 4.17 | 0.1 | 2.46 | 4.2 | 4.22 | 4.07 | 12673 |
| 1732664100 | 4.07 | -0.04 | -0.97 | 4.2 | 4.21 | 4.0599999 | 5507 |
| 1732577700 | 4.11 | -0.1 | -2.38 | 4.195 | 4.22 | 4.07 | 7723 |
| 1732318500 | 4.21 | 0.01 | 0.30 | 4.21 | 4.21 | 4.21 | 722 |
| 1732232100 | 4.1971999 | 0.17 | 4.15 | 4.19 | 4.1985 | 4.0599999 | 9009 |
| 1732145700 | 4.03 | -0.12 | -2.89 | 4.05 | 4.2001 | 4.03 | 4610 |
| 1732059300 | 4.15 | 0.1 | 2.47 | 4.15 | 4.195 | 4.01 | 12717 |
| 1731972900 | 4.05 | -0.15 | -3.57 | 4.2 | 4.22 | 3.97 | 80673 |
| 1731713700 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 96 |
| 1731627300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.1577 | 2388 |
| 1731540900 | 4.2 | -0.05 | -1.18 | 4.2 | 4.2 | 4.15 | 258 |
| 1731454500 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 4.15 | 1006 |
| 1731368100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 152 |
| 1731108900 | 4.2 | -0.01 | -0.24 | 4.21 | 4.2142 | 4.2 | 4572 |
| 1731022500 | 4.21 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.21 | 141 |
| 1730936100 | 4.21 | -0.03 | -0.71 | 4.24 | 4.25 | 4.21 | 3108 |
| 1730849700 | 4.24 | -0.06 | -1.40 | 4.3 | 4.3 | 4.15 | 941 |
| 1730763300 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3268 | 4.22 | 993 |
| 1730500500 | 4.2 | -0.17 | -3.89 | 4.36 | 4.36 | 4.15 | 7376 |
| 1730414100 | 4.37 | 0.05 | 1.16 | 4.24 | 4.37 | 4.2 | 2507 |
| 1730327700 | 4.32 | -0.02 | -0.46 | 4.33 | 4.34 | 4.21 | 2515 |
| 1730241300 | 4.34 | 0.01 | 0.23 | 4.3 | 4.34 | 4.3 | 3533 |
| 1730154900 | 4.33 | -0.1 | -2.26 | 4.23 | 4.35 | 4.23 | 8330 |
| 1729895700 | 4.43 | 0.13 | 3.00 | 4.3 | 4.43 | 4.3 | 4798 |
| 1729809300 | 4.3011 | -0.02 | -0.55 | 4.33 | 4.4501 | 4.3011 | 8387 |
| 1729722900 | 4.325 | 0 | 0.00 | 4.38 | 4.38 | 4.325 | 109 |
| 1729636500 | 4.325 | 0.04 | 0.82 | 4.3958 | 4.45 | 4.2499 | 9836 |
| 1729550100 | 4.29 | -0.04 | -0.92 | 4.34 | 4.4858 | 4.24 | 8234 |
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
