Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 4.21686746988 | 3.32 | 3.77 | 3.21 | 14181660 | 3.51468279 | CS |
| 4 | -0.6 | -14.7783251232 | 4.06 | 4.15 | 3.21 | 12006279 | 3.7380363 | CS |
| 12 | -1 | -22.4215246637 | 4.46 | 5.56 | 3.21 | 14660194 | 4.34768497 | CS |
| 26 | -1.61 | -31.7554240631 | 5.07 | 5.76 | 3.21 | 11977445 | 4.56583302 | CS |
| 52 | -1.15 | -24.9457700651 | 4.61 | 11.88 | 2.44 | 24338537 | 4.82589833 | CS |
| 156 | -139.65393187 | -97.5823457893 | 143.11393187 | 302.90390141 | 2.44 | 31297124 | 66.8140825 | CS |
| 260 | -60.15599561 | -94.5611163249 | 63.61599561 | 640.74807226 | 2.44 | 43841933 | 156.86846854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 3.48 | -0.02 | -0.57 | 3.5033 | 3.58 | 3.47 | 7792735 |
| 1737157200 | 3.5 | -0.08 | -2.23 | 3.63 | 3.77 | 3.49 | 16184992 |
| 1737070800 | 3.58 | 0.07 | 1.99 | 3.51 | 3.65 | 3.44 | 9446729 |
| 1736984400 | 3.51 | 0.27 | 8.33 | 3.32 | 3.6 | 3.21 | 23302183 |
| 1736898000 | 3.24 | -0.27 | -7.69 | 3.56 | 3.56 | 3.23 | 19616773 |
| 1736811600 | 3.51 | -0.29 | -7.63 | 3.76 | 3.76 | 3.5 | 15102949 |
| 1736552400 | 3.8 | -0.15 | -3.80 | 3.8414 | 3.85 | 3.72 | 9752575 |
| 1736379600 | 3.95 | -0.12 | -2.95 | 3.995 | 4.0199999 | 3.925 | 8363972 |
| 1736293200 | 4.07 | 0.01 | 0.25 | 4.035 | 4.13 | 4.035 | 11781971 |
| 1736206800 | 4.0599999 | 0.04 | 1.00 | 4.0499 | 4.12 | 3.9912 | 11140502 |
| 1735947600 | 4.0199999 | 0 | 0.00 | 4.0117 | 4.065 | 3.95 | 9510774 |
| 1735861200 | 4.0199999 | 0.04 | 1.01 | 3.955 | 4.0599999 | 3.95 | 7908898 |
| 1735688400 | 3.98 | 0.01 | 0.25 | 3.97 | 4 | 3.87 | 10027534 |
| 1735602000 | 3.97 | -0.03 | -0.75 | 3.97 | 4.01 | 3.87 | 10757775 |
| 1735342800 | 4 | -0.05 | -1.23 | 4.0073 | 4.03 | 3.96 | 10076181 |
| 1735256400 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.15 | 4.0199999 | 11333917 |
| 1735077840 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.13 | 4.05 | 5860494 |
| 1734997200 | 4.12 | -0.06 | -1.44 | 4.14 | 4.18 | 4.0599999 | 13506683 |
| 1734738000 | 4.18 | 0.09 | 2.20 | 4.1063 | 4.21 | 4.04 | 22433982 |
| 1734651600 | 4.09 | 0.04 | 0.99 | 4.11 | 4.15 | 3.98 | 13229271 |
| 1734565200 | 4.05 | -0.2 | -4.71 | 4.2699999 | 4.39 | 4.015 | 19023539 |
| 1734478800 | 4.25 | 0.19 | 4.68 | 4.08 | 4.35 | 4.04 | 19557691 |
| 1734392400 | 4.0599999 | -0.12 | -2.87 | 4.095 | 4.0986 | 3.93 | 25611041 |
| 1734133200 | 4.18 | -0.13 | -3.02 | 4.255 | 4.26 | 4.16 | 17869721 |
| 1734046800 | 4.3099999 | -0.04 | -0.92 | 4.33 | 4.47 | 4.28 | 18944179 |
| 1733960400 | 4.35 | -0.1 | -2.25 | 4.44 | 4.46 | 4.33 | 14422042 |
| 1733874000 | 4.45 | -0.06 | -1.33 | 4.485 | 4.4999 | 4.35 | 18849153 |
| 1733787600 | 4.51 | -0.22 | -4.65 | 4.675 | 4.76 | 4.49 | 16293816 |
| 1733528400 | 4.73 | -0.47 | -9.04 | 4.84 | 4.87 | 4.61 | 35990100 |
| 1733442000 | 5.2 | 0.29 | 5.91 | 4.91 | 5.5599999 | 4.83 | 48373606 |
| 1733355600 | 4.91 | 0.05 | 1.03 | 4.84 | 4.95 | 4.8 | 7007301 |
| 1733269200 | 4.86 | -0.18 | -3.57 | 4.8975 | 4.92 | 4.7699999 | 9935385 |
| 1733182800 | 5.04 | 0.09 | 1.82 | 5.0199999 | 5.19 | 4.94 | 17198898 |
| 1732917840 | 4.95 | -0.02 | -0.40 | 5.0094 | 5.091 | 4.91 | 9599048 |
| 1732750800 | 4.97 | 0.17 | 3.54 | 4.86 | 5 | 4.85 | 14552758 |
| 1732664400 | 4.8 | -0.06 | -1.23 | 4.855 | 5.01 | 4.711 | 21346359 |
| 1732578000 | 4.86 | 0.31 | 6.81 | 4.74 | 4.95 | 4.7 | 30648470 |
| 1732318800 | 4.55 | 0.06 | 1.34 | 4.48 | 4.62 | 4.47 | 11607263 |
| 1732232400 | 4.49 | 0.05 | 1.13 | 4.4984 | 4.53 | 4.4 | 7696125 |
| 1732146000 | 4.44 | 0.1 | 2.30 | 4.3 | 4.57 | 4.28 | 12268477 |
| 1732059600 | 4.34 | -0.02 | -0.46 | 4.295 | 4.35 | 4.26 | 9101502 |
| 1731973200 | 4.36 | -0.12 | -2.68 | 4.438 | 4.46 | 4.34 | 7787413 |
| 1731714000 | 4.48 | -0.09 | -1.97 | 4.609 | 4.675 | 4.45 | 8352642 |
| 1731627600 | 4.57 | 0.01 | 0.22 | 4.7024 | 4.785 | 4.54 | 11091028 |
| 1731541200 | 4.5599999 | 0 | 0.00 | 4.595 | 4.87 | 4.5599999 | 19920293 |
| 1731454800 | 4.5599999 | 0.07 | 1.56 | 4.4 | 4.67 | 4.3 | 18796388 |
| 1731368400 | 4.49 | 0.22 | 5.15 | 4.265 | 4.65 | 4.25 | 24469371 |
| 1731109200 | 4.2699999 | -0.03 | -0.70 | 4.24 | 4.3 | 4.17 | 12648537 |
| 1731022800 | 4.3 | -0.28 | -6.11 | 4.375 | 4.47 | 4.24 | 15521019 |
| 1730936400 | 4.58 | 0.19 | 4.33 | 4.46 | 4.8 | 4.43 | 23822708 |
| 1730850000 | 4.39 | 0.04 | 0.92 | 4.325 | 4.45 | 4.3125 | 5903099 |
| 1730763600 | 4.35 | -0.16 | -3.55 | 4.5 | 4.54 | 4.35 | 5189397 |
| 1730500800 | 4.51 | 0.12 | 2.73 | 4.43 | 4.5599999 | 4.42 | 4650072 |
| 1730414400 | 4.39 | -0.17 | -3.73 | 4.5558 | 4.57 | 4.39 | 5569703 |
| 1730328000 | 4.5599999 | 0.12 | 2.70 | 4.46 | 4.65 | 4.45 | 9561632 |
| 1730241600 | 4.44 | 0 | 0.00 | 4.4313 | 4.47 | 4.3629 | 4887978 |
| 1730155200 | 4.44 | 0.12 | 2.78 | 4.35 | 4.53 | 4.32 | 8098628 |
| 1729896000 | 4.32 | -0.04 | -0.92 | 4.35 | 4.51 | 4.32 | 6410952 |
| 1729809600 | 4.36 | 0.12 | 2.83 | 4.2198 | 4.38 | 4.21 | 5851268 |
| 1729723200 | 4.24 | -0.1 | -2.30 | 4.26 | 4.32 | 4.17 | 5128745 |
| 1729636800 | 4.34 | 0.05 | 1.17 | 4.2756 | 4.36 | 4.24 | 3447560 |
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
