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 | -0.8 | -15.5339805825 | 5.15 | 5.43 | 4.07 | 1077158 | 4.56155478 | CS |
| 4 | 0.15 | 3.57142857143 | 4.2 | 5.43 | 4.05 | 963641 | 4.61504487 | CS |
| 12 | 0.3 | 7.40740740741 | 4.05 | 5.43 | 3.79 | 751495 | 4.42017835 | CS |
| 26 | -1.24 | -22.1824686941 | 5.59 | 6.3982 | 3.79 | 816581 | 4.74794776 | CS |
| 52 | 1.57 | 56.4748201439 | 2.78 | 8.36 | 2.37 | 1023030 | 5.04940009 | CS |
| 156 | 1.76 | 67.9536679537 | 2.59 | 8.36 | 1.83 | 701198 | 4.12190867 | CS |
| 260 | -31 | -87.6944837341 | 35.35 | 36.92 | 1.53 | 739009 | 7.64284272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 4.41 | 0.06 | 1.38 | 4.33 | 4.59 | 4.2 | 1061356 |
| 1780958100 | 4.35 | 0.25 | 6.10 | 4.12 | 4.39 | 4.106 | 1038482 |
| 1780698900 | 4.1 | -0.37 | -8.28 | 4.44 | 4.475 | 4.07 | 719863 |
| 1780612500 | 4.47 | 0.1 | 2.29 | 4.37 | 4.745 | 4.33 | 839559 |
| 1780526100 | 4.37 | -0.83 | -15.96 | 5.11 | 5.14 | 4.34 | 1386862 |
| 1780439700 | 5.2 | -0.04 | -0.76 | 5.15 | 5.43 | 5.08 | 1401025 |
| 1780353300 | 5.24 | 0.45 | 9.39 | 4.84 | 5.3 | 4.82 | 1350212 |
| 1780094100 | 4.79 | -0.02 | -0.42 | 4.84 | 4.8949999 | 4.58 | 2115817 |
| 1780007700 | 4.8099999 | 0.03 | 0.63 | 4.78 | 4.9299 | 4.7699999 | 595722 |
| 1779921300 | 4.78 | 0.09 | 1.92 | 4.69 | 4.975 | 4.58 | 771465 |
| 1779834900 | 4.69 | 0.05 | 1.08 | 4.64 | 4.835 | 4.55 | 1637014 |
| 1779489300 | 4.64 | -0.06 | -1.28 | 4.69 | 4.88 | 4.625 | 843255 |
| 1779402900 | 4.7 | 0.02 | 0.43 | 4.62 | 4.735 | 4.555 | 606375 |
| 1779316500 | 4.68 | 0.28 | 6.36 | 4.4 | 4.705 | 4.34 | 788296 |
| 1779230100 | 4.4 | 0.1 | 2.33 | 4.28 | 4.43 | 4.229 | 514078 |
| 1779143700 | 4.3 | 0.1 | 2.38 | 4.228 | 4.33 | 4.16 | 822210 |
| 1778884500 | 4.2 | -0.03 | -0.71 | 4.17 | 4.21 | 4.0599999 | 590907 |
| 1778798100 | 4.23 | 0.05 | 1.20 | 4.19 | 4.275 | 4.05 | 688288 |
| 1778711700 | 4.18 | -0.19 | -4.35 | 4.37 | 4.48 | 4.05 | 757378 |
| 1778625300 | 4.37 | 0.12 | 2.82 | 4.2 | 4.47 | 4.1 | 842370 |
| 1778538900 | 4.25 | -0.23 | -5.13 | 4.84 | 4.84 | 4.23 | 1405037 |
| 1778279700 | 4.48 | 0.06 | 1.36 | 4.47 | 4.6199 | 4.3317 | 1076691 |
| 1778193300 | 4.42 | 0.22 | 5.24 | 4.25 | 4.49 | 4.21 | 583461 |
| 1778106900 | 4.2 | -0.26 | -5.83 | 4.46 | 4.46 | 4.18 | 415514 |
| 1778020500 | 4.46 | 0.09 | 2.06 | 4.42 | 4.49 | 4.32 | 337889 |
| 1777934100 | 4.37 | -0.05 | -1.13 | 4.42 | 4.57 | 4.315 | 515950 |
| 1777674900 | 4.42 | 0.15 | 3.51 | 4.32 | 4.46 | 4.32 | 538956 |
| 1777588500 | 4.2699999 | -0.1 | -2.29 | 4.35 | 4.36 | 4.21 | 434977 |
| 1777502100 | 4.37 | -0.09 | -2.02 | 4.43 | 4.43 | 4.339 | 433057 |
| 1777415700 | 4.46 | 0.06 | 1.36 | 4.39 | 4.515 | 4.39 | 375220 |
| 1777329300 | 4.4 | -0.03 | -0.68 | 4.42 | 4.5199999 | 4.37 | 423130 |
| 1777070100 | 4.43 | 0.17 | 3.99 | 4.28 | 4.44 | 4.24 | 369188 |
| 1776983700 | 4.26 | -0.23 | -5.12 | 4.43 | 4.46 | 4.21 | 473532 |
| 1776897300 | 4.49 | 0.13 | 2.98 | 4.38 | 4.545 | 4.38 | 476504 |
| 1776810900 | 4.36 | -0.03 | -0.68 | 4.42 | 4.605 | 4.345 | 542111 |
| 1776724500 | 4.39 | 0.03 | 0.69 | 4.35 | 4.425 | 4.3 | 355226 |
| 1776465300 | 4.36 | -0.09 | -1.91 | 4.49 | 4.51 | 4.34 | 702069 |
| 1776378900 | 4.445 | 0 | 0.11 | 4.44 | 4.5799 | 4.43 | 568660 |
| 1776292500 | 4.44 | 0.29 | 6.99 | 4.19 | 4.44 | 4.18 | 343365 |
| 1776206100 | 4.15 | 0.08 | 1.97 | 4.1 | 4.19 | 4.0701 | 353493 |
| 1776119700 | 4.07 | 0.11 | 2.78 | 3.97 | 4.085 | 3.94 | 520646 |
| 1775860500 | 3.96 | -0.08 | -1.98 | 4.04 | 4.09 | 3.905 | 476608 |
| 1775774100 | 4.04 | -0.14 | -3.35 | 4.15 | 4.15 | 3.99 | 386063 |
| 1775687700 | 4.18 | -0.07 | -1.65 | 4.42 | 4.45 | 4.155 | 344719 |
| 1775601300 | 4.25 | -0.07 | -1.62 | 4.29 | 4.3099999 | 4.09 | 458138 |
| 1775514900 | 4.32 | 0 | 0.00 | 4.33 | 4.42 | 4.2699999 | 474333 |
| 1775169300 | 4.32 | -0.01 | -0.23 | 4.22 | 4.4 | 4.18 | 503188 |
| 1775082900 | 4.33 | 0.14 | 3.34 | 4.25 | 4.405 | 4.19 | 557927 |
| 1774996500 | 4.19 | 0.1 | 2.44 | 4.13 | 4.29 | 4.085 | 436059 |
| 1774910100 | 4.09 | -0.15 | -3.54 | 4.28 | 4.28 | 4.0199999 | 892197 |
| 1774650900 | 4.24 | -0.08 | -1.85 | 4.26 | 4.295 | 4.16 | 641524 |
| 1774564500 | 4.32 | -0.09 | -2.04 | 4.4 | 4.515 | 4.2699999 | 872867 |
| 1774478100 | 4.41 | 0.01 | 0.23 | 4.48 | 4.65 | 4.365 | 585251 |
| 1774391700 | 4.4 | 0.01 | 0.23 | 4.3 | 4.5199999 | 4.28 | 1020334 |
| 1774305300 | 4.39 | 0.06 | 1.39 | 4.365 | 4.5199999 | 4.23 | 1037302 |
| 1774046100 | 4.33 | 0.06 | 1.41 | 4.24 | 4.37 | 4.1 | 1785786 |
| 1773959700 | 4.2699999 | 0.25 | 6.22 | 3.95 | 4.295 | 3.925 | 929026 |
| 1773873300 | 4.0199999 | 0.1 | 2.55 | 3.8 | 4.165 | 3.79 | 1208130 |
| 1773786900 | 3.92 | -0.2 | -4.85 | 4.05 | 4.07 | 3.8595 | 1423428 |
| 1773700500 | 4.12 | -0.16 | -3.74 | 5.18 | 5.3899 | 3.91 | 3940245 |
| 1773441300 | 4.28 | 0.08 | 1.90 | 4.28 | 4.49 | 4.16 | 1394975 |
| 1773354900 | 4.2 | -0.05 | -1.18 | 4.19 | 4.25 | 4.14 | 595282 |
| 1773268500 | 4.25 | -0.01 | -0.23 | 4.25 | 4.3099999 | 4.1849999 | 586416 |
| 1773182100 | 4.26 | -0.1 | -2.29 | 4.36 | 4.3949999 | 4.205 | 442064 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
