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 | 0.21 | 4.94117647059 | 4.25 | 4.8 | 4.09 | 77479 | 4.51107835 | CS |
| 4 | 0.05 | 1.13378684807 | 4.41 | 4.8 | 4.09 | 112508 | 4.42778689 | CS |
| 12 | -0.51 | -10.2615694165 | 4.97 | 5.98 | 4.09 | 107784 | 4.88041314 | CS |
| 26 | -3.04 | -40.5333333333 | 7.5 | 8.74 | 4.09 | 134292 | 6.19494697 | CS |
| 52 | -2.18 | -32.8313253012 | 6.64 | 9.44 | 4.09 | 186637 | 6.66655364 | CS |
| 156 | -10.68 | -70.5416116248 | 15.14 | 18.75 | 3.44 | 116846 | 7.8456179 | CS |
| 260 | -19.54 | -81.4166666667 | 24 | 24.26 | 3.44 | 109996 | 8.31529152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727470800 | 4.46 | -0.06 | -1.33 | 4.51 | 4.73 | 4.46 | 92986 |
| 1727384400 | 4.5199999 | 0.02 | 0.44 | 4.45 | 4.6 | 4.45 | 62036 |
| 1727298000 | 4.5 | -0.09 | -1.96 | 4.58 | 4.58 | 4.46 | 24647 |
| 1727211600 | 4.59 | 0.06 | 1.32 | 4.46 | 4.8 | 4.46 | 110445 |
| 1727125200 | 4.53 | 0.32 | 7.60 | 4.09 | 4.63 | 4.09 | 150903 |
| 1726866000 | 4.21 | 0 | 0.00 | 4.25 | 4.25 | 4.17 | 39366 |
| 1726779600 | 4.21 | -0.01 | -0.24 | 4.3099999 | 4.36 | 4.21 | 58614 |
| 1726693440 | 4.22 | -0.1 | -2.31 | 4.32 | 4.4 | 4.22 | 96135 |
| 1726606800 | 4.32 | -0.01 | -0.23 | 4.39 | 4.41 | 4.32 | 68523 |
| 1726520400 | 4.33 | 0 | 0.00 | 4.35 | 4.5 | 4.33 | 173347 |
| 1726261200 | 4.33 | 0.06 | 1.41 | 4.3099999 | 4.45 | 4.3099999 | 46251 |
| 1726174800 | 4.2699999 | -0.2 | -4.47 | 4.5 | 4.54 | 4.2699999 | 78843 |
| 1726088400 | 4.47 | 0.02 | 0.45 | 4.51 | 4.51 | 4.38 | 98854 |
| 1726002000 | 4.45 | -0.18 | -3.89 | 4.75 | 4.75 | 4.45 | 185216 |
| 1725915600 | 4.63 | 0.37 | 8.69 | 4.5 | 4.78 | 4.5 | 255208 |
| 1725656400 | 4.26 | -0.18 | -4.05 | 4.37 | 4.41 | 4.23 | 193457 |
| 1725570000 | 4.44 | 0.04 | 0.91 | 4.32 | 4.57 | 4.32 | 59669 |
| 1725483600 | 4.4 | -0.12 | -2.65 | 4.5 | 4.7 | 4.32 | 121260 |
| 1725397200 | 4.5199999 | 0.08 | 1.80 | 4.65 | 4.8 | 4.36 | 164190 |
| 1725051600 | 4.44 | -0.06 | -1.33 | 4.41 | 4.73 | 4.4 | 150689 |
| 1724965200 | 4.5 | 0.15 | 3.45 | 4.42 | 4.51 | 4.25 | 29557 |
| 1724878800 | 4.35 | 0.05 | 1.16 | 4.36 | 4.59 | 4.2699999 | 166695 |
| 1724792400 | 4.3 | -0.85 | -16.50 | 4.9 | 4.9 | 4.25 | 414540 |
| 1724706000 | 5.15 | -0.07 | -1.34 | 5.22 | 5.24 | 5.12 | 5503 |
| 1724446800 | 5.22 | 0.08 | 1.56 | 5.13 | 5.35 | 5.12 | 23265 |
| 1724360400 | 5.14 | -0.21 | -3.93 | 5.32 | 5.36 | 5.14 | 35583 |
| 1724274000 | 5.35 | 0.04 | 0.75 | 5.21 | 5.37 | 5.2 | 49721 |
| 1724187600 | 5.3099999 | -0.3 | -5.35 | 5.6 | 5.6 | 5.2 | 73661 |
| 1724101200 | 5.61 | -0.1 | -1.75 | 5.89 | 5.89 | 5.5 | 18598 |
| 1723842000 | 5.71 | 0.31 | 5.74 | 5.34 | 5.83 | 5.34 | 238133 |
| 1723755600 | 5.4 | -0.32 | -5.59 | 5.65 | 5.68 | 5.33 | 169000 |
| 1723669200 | 5.72 | 0.21 | 3.81 | 5.32 | 5.75 | 5.32 | 253819 |
| 1723582800 | 5.51 | 0.32 | 6.17 | 5.25 | 5.51 | 5.1 | 226788 |
| 1723496400 | 5.19 | 0.19 | 3.80 | 4.99 | 5.4 | 4.99 | 181751 |
| 1723237200 | 5 | -0.01 | -0.20 | 5 | 5.23 | 4.79 | 92253 |
| 1723150800 | 5.01 | 0.67 | 15.44 | 4.5 | 5.0599999 | 4.41 | 142353 |
| 1723064400 | 4.34 | -0.32 | -6.87 | 4.7 | 4.75 | 4.34 | 130931 |
| 1722978000 | 4.66 | -0.44 | -8.63 | 4.85 | 4.9 | 4.65 | 142174 |
| 1722632400 | 5.1 | -0.3 | -5.56 | 5.4 | 5.4 | 5 | 97884 |
| 1722546000 | 5.4 | -0.01 | -0.18 | 5.3 | 5.6 | 5.3 | 57858 |
| 1722459600 | 5.41 | -0.07 | -1.28 | 5.53 | 5.66 | 5.4 | 76861 |
| 1722373200 | 5.48 | 0.02 | 0.37 | 5.5 | 5.655 | 5.3 | 46103 |
| 1722286800 | 5.46 | 0 | 0.00 | 5.05 | 5.7 | 5.05 | 34855 |
| 1722027600 | 5.46 | 0.13 | 2.44 | 5.2699999 | 5.64 | 5.2699999 | 45079 |
| 1721941200 | 5.33 | 0.09 | 1.72 | 5.35 | 5.49 | 5.25 | 53580 |
| 1721854800 | 5.24 | -0.32 | -5.76 | 5.6 | 5.8099999 | 5.24 | 125214 |
| 1721768400 | 5.5599999 | 0.16 | 2.96 | 5.5199999 | 5.98 | 5.5 | 119968 |
| 1721677800 | 5.4 | 0.2 | 3.85 | 5.29 | 5.57 | 5.29 | 27571 |
| 1721422800 | 5.2 | -0.45 | -7.96 | 5.5599999 | 5.5599999 | 5.18 | 71983 |
| 1721336400 | 5.65 | 0.18 | 3.29 | 5.41 | 5.68 | 5.4 | 41534 |
| 1721250000 | 5.47 | 0.04 | 0.74 | 5.36 | 5.7 | 5.15 | 95898 |
| 1721163600 | 5.43 | 0.16 | 3.04 | 5.39 | 5.5 | 5.18 | 87498 |
| 1721077440 | 5.2699999 | 0.15 | 2.93 | 4.93 | 5.47 | 4.93 | 99485 |
| 1720818000 | 5.12 | 0.08 | 1.59 | 5.03 | 5.26 | 4.93 | 75314 |
| 1720731600 | 5.04 | 0.29 | 6.11 | 4.93 | 5.33 | 4.91 | 239315 |
| 1720645200 | 4.75 | 0 | 0.00 | 4.67 | 4.98 | 4.67 | 31699 |
| 1720558980 | 4.75 | -0.19 | -3.85 | 5.04 | 5.05 | 4.58 | 56588 |
| 1720472400 | 4.94 | 0.1 | 2.07 | 4.92 | 5.44 | 4.85 | 130087 |
| 1720213200 | 4.84 | -0.11 | -2.22 | 4.97 | 5.19 | 4.8 | 84957 |
| 1720126800 | 4.95 | -0.07 | -1.39 | 5.0199999 | 5.0199999 | 4.92 | 10981 |
| 1720040400 | 5.0199999 | 0.19 | 3.93 | 4.98 | 5.2699999 | 4.88 | 44800 |
| 1719954000 | 4.83 | -0.08 | -1.63 | 4.93 | 4.93 | 4.73 | 104567 |
| 1719608580 | 4.91 | -0.77 | -13.56 | 5.65 | 5.73 | 4.79 | 213420 |
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
