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 | 0.2401 | 6.87965616046 | 3.49 | 3.79 | 3.26 | 156338 | 3.54669124 | CS |
| 4 | -0.7899 | -17.4756637168 | 4.52 | 4.81 | 3.26 | 91977 | 3.83472401 | CS |
| 12 | -0.7199 | -16.1775280899 | 4.45 | 4.81 | 3.26 | 70669 | 4.07436859 | CS |
| 26 | -1.7899 | -32.4257246377 | 5.52 | 6.5 | 3.26 | 50807 | 4.51711476 | CS |
| 52 | -3.3799 | -47.5372714487 | 7.11 | 7.41 | 3.26 | 49175 | 5.30033329 | CS |
| 156 | -20.9699 | -84.8983805668 | 24.7 | 27.3 | 3.26 | 512602 | 13.59297392 | CS |
| 260 | -20.4699 | -84.5863636364 | 24.2 | 129.5 | 3.26 | 1201685 | 37.22575385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 3.69 | 0.26 | 7.58 | 3.41 | 3.69 | 3.33 | 274225 |
| 1735077840 | 3.43 | -0.06 | -1.72 | 3.49 | 3.5 | 3.375 | 58248 |
| 1734996900 | 3.49 | 0.11 | 3.25 | 3.43 | 3.5499 | 3.2599999 | 148922 |
| 1734737700 | 3.38 | -0.07 | -2.03 | 3.43 | 3.5 | 3.35 | 145310 |
| 1734651300 | 3.45 | -0.08 | -2.27 | 3.8 | 3.8 | 3.42 | 104970 |
| 1734564900 | 3.53 | -0.1 | -2.75 | 3.56 | 3.75 | 3.48 | 128861 |
| 1734478500 | 3.63 | -0.14 | -3.71 | 3.77 | 3.842 | 3.56 | 207827 |
| 1734392100 | 3.77 | -0.36 | -8.72 | 4.1 | 4.1 | 3.77 | 162297 |
| 1734132900 | 4.13 | -0.13 | -3.05 | 4.25 | 4.2756 | 4.0608 | 44319 |
| 1734046500 | 4.26 | -0.08 | -1.73 | 4.36 | 4.425 | 4.25 | 48109 |
| 1733960100 | 4.335 | -0.03 | -0.57 | 4.39 | 4.39 | 4.22 | 50577 |
| 1733873700 | 4.36 | -0.01 | -0.11 | 4.33 | 4.42 | 4.2692 | 46093 |
| 1733787300 | 4.365 | 0.06 | 1.28 | 4.32 | 4.45 | 4.2699999 | 66972 |
| 1733528100 | 4.3099999 | -0.03 | -0.69 | 4.34 | 4.408 | 4.25 | 52706 |
| 1733441700 | 4.34 | -0.24 | -5.24 | 4.51 | 4.57 | 4.34 | 57323 |
| 1733355300 | 4.58 | -0.13 | -2.76 | 4.69 | 4.75 | 4.5054999 | 32710 |
| 1733268900 | 4.71 | 0 | 0.00 | 4.72 | 4.74 | 4.654 | 22869 |
| 1733182500 | 4.71 | -0.04 | -0.84 | 4.75 | 4.765 | 4.68 | 46042 |
| 1732917840 | 4.75 | 0.25 | 5.56 | 4.5199999 | 4.8099999 | 4.5 | 68941 |
| 1732750500 | 4.5 | 0.04 | 0.90 | 4.51 | 4.5388 | 4.46 | 26797 |
| 1732664100 | 4.46 | -0.05 | -1.11 | 4.45 | 4.5291 | 4.4153 | 32268 |
| 1732577700 | 4.51 | 0.08 | 1.81 | 4.44 | 4.61 | 4.4063 | 80757 |
| 1732318500 | 4.43 | 0.11 | 2.55 | 4.29 | 4.5 | 4.29 | 115401 |
| 1732232100 | 4.32 | 0 | 0.00 | 4.29 | 4.44 | 4.23 | 46013 |
| 1732145700 | 4.32 | -0.13 | -2.92 | 4.4 | 4.41 | 4.21 | 42126 |
| 1732059300 | 4.45 | 0.05 | 1.14 | 4.37 | 4.47 | 4.29 | 73259 |
| 1731972900 | 4.4 | 0.25 | 6.02 | 4.13 | 4.48 | 4.0601 | 132780 |
| 1731713700 | 4.15 | 0.1 | 2.47 | 4.05 | 4.15 | 3.9441 | 70412 |
| 1731627300 | 4.05 | 0.05 | 1.25 | 3.94 | 4.0599999 | 3.91 | 122039 |
| 1731540900 | 4 | -0.12 | -2.91 | 4.1 | 4.1 | 3.91 | 192199 |
| 1731454500 | 4.12 | 0.11 | 2.74 | 4.05 | 4.12 | 3.96 | 64763 |
| 1731368100 | 4.01 | -0.05 | -1.23 | 4.05 | 4.09 | 4.01 | 52465 |
| 1731108900 | 4.0599999 | 0 | 0.00 | 4.17 | 4.17 | 4.03 | 27959 |
| 1731022500 | 4.0599999 | 0.07 | 1.75 | 3.98 | 4.21 | 3.98 | 78353 |
| 1730936100 | 3.99 | -0.06 | -1.48 | 4.07 | 4.0833 | 3.97 | 78602 |
| 1730849700 | 4.05 | -0.02 | -0.49 | 4.05 | 4.1029 | 4 | 79522 |
| 1730763300 | 4.07 | -0.05 | -1.21 | 4.1 | 4.14 | 4.025 | 34101 |
| 1730500500 | 4.12 | 0 | 0.00 | 4.14 | 4.17 | 4.04 | 39693 |
| 1730414100 | 4.12 | 0 | 0.00 | 4.11 | 4.1615 | 4.0199999 | 45119 |
| 1730327700 | 4.12 | -0.11 | -2.60 | 4.19 | 4.29 | 4.1 | 130286 |
| 1730241300 | 4.23 | -0.02 | -0.47 | 4.2 | 4.2737999 | 4.17 | 55484 |
| 1730154900 | 4.25 | -0.01 | -0.23 | 4.28 | 4.32 | 4.2 | 65175 |
| 1729895700 | 4.26 | -0.07 | -1.62 | 4.33 | 4.3612 | 4.2401 | 33627 |
| 1729809300 | 4.33 | 0.02 | 0.46 | 4.35 | 4.38 | 4.25 | 33688 |
| 1729722900 | 4.3099999 | -0.02 | -0.46 | 4.2699999 | 4.45 | 4.25 | 54118 |
| 1729636500 | 4.3298 | -0.11 | -2.48 | 4.42 | 4.43 | 4.26 | 108422 |
| 1729550100 | 4.44 | 0.03 | 0.68 | 4.58 | 4.58 | 4.38 | 26316 |
| 1729290900 | 4.41 | -0.03 | -0.68 | 4.44 | 4.48 | 4.37 | 29646 |
| 1729204500 | 4.44 | -0.1 | -2.20 | 4.54 | 4.5599999 | 4.42 | 40245 |
| 1729118100 | 4.54 | 0.17 | 3.89 | 4.43 | 4.59 | 4.36 | 96203 |
| 1729031700 | 4.37 | 0 | 0.00 | 4.44 | 4.44 | 4.3192 | 18559 |
| 1728945300 | 4.37 | 0.03 | 0.69 | 4.35 | 4.3863 | 4.3 | 14833 |
| 1728686100 | 4.34 | 0 | 0.00 | 4.34 | 4.3865 | 4.33 | 26226 |
| 1728599700 | 4.34 | -0.01 | -0.23 | 4.35 | 4.3699 | 4.3 | 42889 |
| 1728513300 | 4.35 | 0.01 | 0.23 | 4.34 | 4.42 | 4.32 | 27116 |
| 1728426900 | 4.34 | -0.03 | -0.69 | 4.35 | 4.42 | 4.32 | 45830 |
| 1728340500 | 4.37 | -0.09 | -2.02 | 4.46 | 4.46 | 4.36 | 65111 |
| 1728081300 | 4.46 | 0.01 | 0.22 | 4.51 | 4.51 | 4.39 | 61264 |
| 1727994900 | 4.45 | -0.05 | -1.11 | 4.46 | 4.5419 | 4.43 | 35975 |
| 1727908500 | 4.5 | -0.02 | -0.44 | 4.47 | 4.55 | 4.46 | 30441 |
| 1727822100 | 4.5199999 | -0.07 | -1.53 | 4.62 | 4.63 | 4.47 | 39407 |
| 1727735700 | 4.59 | 0.08 | 1.77 | 4.55 | 4.63 | 4.5 | 60336 |
| 1727476500 | 4.51 | 0.07 | 1.58 | 4.43 | 4.5899 | 4.43 | 34696 |
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
