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 | 0.86 | 19.5454545455 | 4.4 | 5.2793 | 4.1217 | 27654524 | 4.73105456 | CS |
| 4 | 1.27 | 31.8295739348 | 3.99 | 5.2793 | 3.855 | 21401492 | 4.35952285 | CS |
| 12 | 2.86 | 119.166666667 | 2.4 | 5.2793 | 2.29 | 17746682 | 3.66992724 | CS |
| 26 | 3.06 | 139.090909091 | 2.2 | 5.2793 | 2.1 | 11891585 | 3.22399519 | CS |
| 52 | 2.51 | 91.2727272727 | 2.75 | 5.2793 | 2.01 | 10836367 | 3.0182148 | CS |
| 156 | -2.14 | -28.9189189189 | 7.4 | 7.97 | 2.01 | 8050396 | 4.09474731 | CS |
| 260 | -0.84 | -13.7704918033 | 6.1 | 28.77 | 2.01 | 11999821 | 8.69854224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 5.25 | 0.09 | 1.74 | 5.18 | 5.34 | 5.09 | 27318575 |
| 1738885200 | 5.16 | 0.08 | 1.57 | 5.13 | 5.22 | 5 | 28565259 |
| 1738798800 | 5.08 | 0.46 | 9.96 | 4.65 | 5.09 | 4.63 | 29739328 |
| 1738712400 | 4.62 | 0.31 | 7.19 | 4.36 | 4.66 | 4.35 | 24127513 |
| 1738626000 | 4.3099999 | -0.13 | -2.93 | 4.21 | 4.39 | 4.1217 | 28447942 |
| 1738366800 | 4.44 | 0.03 | 0.68 | 4.4 | 4.51 | 4.38 | 27392577 |
| 1738280400 | 4.41 | 0.07 | 1.61 | 4.36 | 4.54 | 4.3099999 | 22372999 |
| 1738194000 | 4.34 | 0.01 | 0.23 | 4.36 | 4.415 | 4.2 | 26118503 |
| 1738107600 | 4.33 | 0.24 | 5.87 | 4.08 | 4.4349999 | 4.0599999 | 20653918 |
| 1738021200 | 4.09 | -0.08 | -1.92 | 4.04 | 4.26 | 4 | 23938001 |
| 1737762000 | 4.17 | 0.08 | 1.96 | 4.14 | 4.23 | 4.12 | 14728989 |
| 1737675600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1737589200 | 4.09 | 0.02 | 0.49 | 4.07 | 4.15 | 4.0599999 | 13353097 |
| 1737502800 | 4.07 | 0.08 | 2.01 | 4.01 | 4.18 | 3.98 | 18604322 |
| 1737157200 | 3.99 | -0.22 | -5.23 | 4.25 | 4.26 | 3.96 | 17294409 |
| 1737070800 | 4.21 | 0.07 | 1.69 | 4.14 | 4.28 | 4.075 | 13474282 |
| 1736984400 | 4.14 | 0.14 | 3.50 | 4.07 | 4.23 | 4.03 | 18583952 |
| 1736898000 | 4 | 0.06 | 1.52 | 3.98 | 4.115 | 3.96 | 18197386 |
| 1736811600 | 3.94 | -0.12 | -2.96 | 4.0199999 | 4.04 | 3.855 | 18790732 |
| 1736552400 | 4.0599999 | 0.01 | 0.25 | 3.99 | 4.12 | 3.925 | 20843643 |
| 1736379600 | 4.05 | -0.01 | -0.25 | 4 | 4.1 | 3.88 | 22041207 |
| 1736293200 | 4.0599999 | -0.03 | -0.73 | 4.12 | 4.35 | 3.965 | 22798410 |
| 1736206800 | 4.09 | 0.41 | 11.14 | 3.85 | 4.115 | 3.815 | 26241739 |
| 1735947600 | 3.68 | -0.14 | -3.66 | 3.87 | 3.9 | 3.62 | 16811707 |
| 1735861200 | 3.82 | 0.04 | 1.06 | 3.82 | 4.1 | 3.775 | 18919892 |
| 1735688400 | 3.78 | -0.05 | -1.31 | 3.85 | 3.88 | 3.73 | 13938165 |
| 1735602000 | 3.83 | -0.08 | -2.05 | 3.83 | 3.89 | 3.75 | 10271868 |
| 1735342800 | 3.91 | -0.04 | -1.01 | 3.95 | 3.965 | 3.795 | 14277333 |
| 1735256400 | 3.95 | -0.01 | -0.25 | 3.95 | 4.0599999 | 3.9105 | 10316432 |
| 1735077840 | 3.96 | 0.17 | 4.49 | 3.79 | 3.99 | 3.715 | 14643686 |
| 1734997200 | 3.79 | 0.1 | 2.71 | 3.66 | 3.8 | 3.61 | 22904694 |
| 1734738000 | 3.69 | 0.71 | 23.83 | 3 | 3.7 | 2.98 | 40727253 |
| 1734651600 | 2.98 | -0.03 | -1.00 | 3.04 | 3.08 | 2.955 | 20931292 |
| 1734565200 | 3.0099999 | -0.19 | -5.94 | 3.2 | 3.25 | 2.98 | 16728595 |
| 1734478800 | 3.2 | 0.11 | 3.56 | 3 | 3.25 | 3 | 17727451 |
| 1734392400 | 3.09 | 0.4 | 14.87 | 2.7599999 | 3.19 | 2.75 | 30993656 |
| 1734133200 | 2.69 | -0.07 | -2.54 | 2.75 | 2.81 | 2.66 | 10347909 |
| 1734046800 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.68 | 12095204 |
| 1733960400 | 2.7799999 | -0.04 | -1.42 | 2.83 | 2.84 | 2.725 | 11866539 |
| 1733874000 | 2.82 | -0.12 | -4.08 | 2.93 | 2.94 | 2.7799999 | 17611209 |
| 1733787600 | 2.94 | 0.35 | 13.51 | 2.62 | 2.95 | 2.62 | 39178921 |
| 1733528400 | 2.59 | 0.01 | 0.39 | 2.57 | 2.61 | 2.5299999 | 10510317 |
| 1733442000 | 2.58 | 0 | 0.00 | 2.6 | 2.68 | 2.54 | 18875154 |
| 1733355600 | 2.58 | 0.04 | 1.57 | 2.55 | 2.66 | 2.535 | 14096929 |
| 1733269200 | 2.54 | -0.02 | -0.78 | 2.5299999 | 2.61 | 2.5099999 | 8679198 |
| 1733182800 | 2.56 | -0.01 | -0.39 | 2.58 | 2.63 | 2.52 | 11490693 |
| 1732917840 | 2.57 | -0.04 | -1.53 | 2.63 | 2.63 | 2.54 | 6991880 |
| 1732750800 | 2.61 | 0.04 | 1.56 | 2.57 | 2.695 | 2.57 | 16313307 |
| 1732664400 | 2.57 | 0 | 0.00 | 2.55 | 2.59 | 2.4943 | 10819539 |
| 1732578000 | 2.57 | 0.22 | 9.36 | 2.37 | 2.59 | 2.362 | 18282542 |
| 1732318800 | 2.35 | 0.03 | 1.29 | 2.32 | 2.37 | 2.31 | 6814308 |
| 1732232400 | 2.32 | 0.01 | 0.43 | 2.31 | 2.35 | 2.3 | 9409343 |
| 1732146000 | 2.31 | -0.04 | -1.70 | 2.34 | 2.35 | 2.29 | 8369638 |
| 1732059600 | 2.35 | -0.04 | -1.67 | 2.38 | 2.3903 | 2.33 | 6084776 |
| 1731973200 | 2.39 | 0.01 | 0.42 | 2.37 | 2.42 | 2.34 | 7068037 |
| 1731714000 | 2.38 | -0.02 | -0.83 | 2.4 | 2.41 | 2.33 | 7915175 |
| 1731627600 | 2.4 | -0.04 | -1.64 | 2.44 | 2.475 | 2.395 | 8230387 |
| 1731541200 | 2.44 | 0.02 | 0.83 | 2.43 | 2.55 | 2.42 | 14296754 |
| 1731454800 | 2.42 | -0.01 | -0.41 | 2.4 | 2.5099999 | 2.39 | 10282616 |
| 1731368400 | 2.43 | 0.11 | 4.74 | 2.32 | 2.5099999 | 2.31 | 11205583 |
| 1731109200 | 2.32 | 0.01 | 0.43 | 2.31 | 2.33 | 2.2599999 | 23051138 |
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
