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 | -0.0337 | -0.81598062954 | 4.13 | 4.68 | 3.95 | 753785 | 4.3411231 | CS |
| 4 | 1.3963 | 51.7148148148 | 2.7 | 4.68 | 2.36 | 4645742 | 3.73832574 | CS |
| 12 | 0.8963 | 28.009375 | 3.2 | 4.68 | 2.36 | 1859334 | 3.578508 | CS |
| 26 | 1.5063 | 58.1583011583 | 2.59 | 4.68 | 2.36 | 971308 | 3.50805799 | CS |
| 52 | 2.7763 | 210.325757576 | 1.32 | 4.68 | 1.27 | 620633 | 3.34390618 | CS |
| 156 | 3.3263 | 431.987012987 | 0.77 | 4.6834 | 0.46 | 540177 | 2.67063168 | CS |
| 260 | -0.3837 | -8.56473214286 | 4.48 | 8.5 | 0.46 | 373926 | 2.61542795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 4.07 | -0.25 | -5.79 | 4.3 | 4.3 | 3.99 | 585769 |
| 1736206500 | 4.32 | -0.27 | -5.88 | 4.64 | 4.668 | 4.315 | 537651 |
| 1735947300 | 4.59 | 0.23 | 5.28 | 4.38 | 4.68 | 4.32 | 574669 |
| 1735860900 | 4.36 | 0.24 | 5.83 | 4.14 | 4.51 | 4.07 | 1338546 |
| 1735688100 | 4.12 | 0.02 | 0.49 | 4.15 | 4.2699999 | 4.04 | 392061 |
| 1735601700 | 4.1 | -0.17 | -3.98 | 4.18 | 4.2 | 3.96 | 535950 |
| 1735342500 | 4.2699999 | 0.06 | 1.43 | 4.2 | 4.4791999 | 4.15 | 757427 |
| 1735256100 | 4.21 | 0.21 | 5.25 | 4.04 | 4.25 | 4 | 543514 |
| 1735077840 | 4 | -0.06 | -1.48 | 4.05 | 4.15 | 3.96 | 441504 |
| 1734996900 | 4.0599999 | 0.01 | 0.25 | 4.01 | 4.16 | 3.88 | 754113 |
| 1734737700 | 4.05 | -0.11 | -2.53 | 4.0599999 | 4.39 | 4.05 | 1741949 |
| 1734651300 | 4.155 | 0 | 0.12 | 4.24 | 4.42 | 4.115 | 675619 |
| 1734564900 | 4.15 | -0.35 | -7.78 | 4.57 | 4.675 | 4.08 | 1126753 |
| 1734478500 | 4.5 | 0.26 | 6.13 | 4.39 | 4.6 | 4.17 | 2478504 |
| 1734392100 | 4.24 | 0.07 | 1.68 | 4.3 | 4.5199999 | 4.01 | 3121716 |
| 1734132900 | 4.17 | 0.57 | 15.83 | 3.95 | 4.28 | 3.75 | 4198465 |
| 1734046500 | 3.6 | 1.11 | 44.58 | 3.91 | 4.6 | 3.43 | 63810253 |
| 1733960100 | 2.49 | -0.19 | -7.09 | 2.73 | 2.73 | 2.36 | 673336 |
| 1733873700 | 2.68 | 0.02 | 0.75 | 2.68 | 2.7799999 | 2.66 | 232080 |
| 1733787300 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.8595 | 2.565 | 453283 |
| 1733528100 | 2.7599999 | 0.16 | 6.15 | 2.6 | 2.8 | 2.56 | 343670 |
| 1733441700 | 2.6 | 0 | 0.00 | 2.61 | 2.625 | 2.49 | 376420 |
| 1733355300 | 2.6 | -0.18 | -6.47 | 2.65 | 2.6525 | 2.45 | 1988140 |
| 1733268900 | 2.7799999 | -0.08 | -2.80 | 2.84 | 2.86 | 2.74 | 261700 |
| 1733182500 | 2.86 | -0.02 | -0.69 | 2.84 | 2.93 | 2.8241 | 176931 |
| 1732917840 | 2.88 | 0.06 | 2.13 | 2.85 | 2.93 | 2.8 | 93605 |
| 1732750500 | 2.82 | -0.06 | -2.08 | 2.88 | 2.92 | 2.8 | 170658 |
| 1732664100 | 2.88 | -0.04 | -1.37 | 2.9 | 2.93 | 2.83 | 139382 |
| 1732577700 | 2.92 | 0.01 | 0.34 | 2.96 | 3.0299999 | 2.86 | 348608 |
| 1732318500 | 2.91 | 0.18 | 6.59 | 2.73 | 2.93 | 2.66 | 1757363 |
| 1732232100 | 2.73 | -0.04 | -1.44 | 2.77 | 2.83 | 2.73 | 139833 |
| 1732145700 | 2.77 | -0.23 | -7.67 | 2.99 | 3.0099999 | 2.72 | 401016 |
| 1732059300 | 3 | 0.18 | 6.38 | 2.8 | 3.07 | 2.77 | 961561 |
| 1731972900 | 2.82 | 0.07 | 2.55 | 2.75 | 2.83 | 2.74 | 419735 |
| 1731713700 | 2.75 | -0.11 | -3.85 | 2.9 | 2.92 | 2.67 | 500277 |
| 1731627300 | 2.86 | 0 | 0.00 | 2.87 | 3.005 | 2.81 | 1098991 |
| 1731540900 | 2.86 | -0.14 | -4.67 | 3.04 | 3.1 | 2.83 | 288531 |
| 1731454500 | 3 | -0.07 | -2.28 | 3.07 | 3.215 | 2.92 | 307445 |
| 1731368100 | 3.07 | 0.16 | 5.50 | 3.0099999 | 3.12 | 2.86 | 1666915 |
| 1731108900 | 2.91 | 0.01 | 0.34 | 2.88 | 2.95 | 2.81 | 601056 |
| 1731022500 | 2.9 | -0.2 | -6.45 | 3.09 | 3.185 | 2.8 | 757187 |
| 1730936100 | 3.1 | 0.08 | 2.65 | 2.99 | 3.1 | 2.97 | 473160 |
| 1730849700 | 3.02 | -0.02 | -0.66 | 3.02 | 3.05 | 2.86 | 217441 |
| 1730763300 | 3.04 | 0.03 | 1.00 | 2.99 | 3.05 | 2.9544 | 242620 |
| 1730500500 | 3.0099999 | 0.06 | 2.21 | 2.99 | 3.05 | 2.875 | 366977 |
| 1730414100 | 2.945 | -0.12 | -3.76 | 3.04 | 3.048 | 2.94 | 231297 |
| 1730327700 | 3.06 | -0.02 | -0.65 | 3.05 | 3.15 | 2.985 | 291464 |
| 1730241300 | 3.08 | -0.1 | -3.14 | 3.15 | 3.17 | 3.04 | 287389 |
| 1730154900 | 3.18 | 0.06 | 1.92 | 3.16 | 3.29 | 3.15 | 419857 |
| 1729895700 | 3.12 | 0.01 | 0.32 | 3.12 | 3.15 | 2.97 | 712965 |
| 1729809300 | 3.11 | -0.1 | -3.12 | 3.22 | 3.23 | 3.08 | 213823 |
| 1729722900 | 3.21 | -0.02 | -0.62 | 3.21 | 3.2599999 | 3.13 | 309822 |
| 1729636500 | 3.23 | -0.12 | -3.58 | 3.4 | 3.4 | 3.08 | 2609149 |
| 1729550100 | 3.35 | 0.24 | 7.54 | 3.16 | 3.44 | 3.16 | 1588579 |
| 1729290900 | 3.115 | -0.01 | -0.16 | 3.14 | 3.14 | 3.04 | 290212 |
| 1729204500 | 3.12 | -0.08 | -2.50 | 3.25 | 3.33 | 3.095 | 317966 |
| 1729118100 | 3.2 | 0.02 | 0.63 | 3.2 | 3.29 | 3.1 | 460007 |
| 1729031700 | 3.18 | 0 | 0.00 | 3.18 | 3.31 | 3.08 | 153456 |
| 1728945300 | 3.18 | 0.06 | 1.92 | 3.12 | 3.22 | 3.09 | 310310 |
| 1728686100 | 3.12 | 0.12 | 4.00 | 3.0099999 | 3.18 | 2.99 | 208497 |
| 1728599700 | 3 | 0.01 | 0.33 | 2.94 | 3.12 | 2.88 | 304207 |
| 1728513300 | 2.99 | -0.16 | -5.08 | 3.16 | 3.17 | 2.99 | 139976 |
| 1728426900 | 3.15 | 0.27 | 9.38 | 2.93 | 3.175 | 2.832 | 436348 |
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
