Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 8.77192982456 | 3.99 | 4.86 | 3.93 | 133197 | 4.25115919 | CS |
| 4 | 0.23 | 5.59610705596 | 4.11 | 4.86 | 3.75 | 113776 | 4.07686682 | CS |
| 12 | -0.55 | -11.2474437628 | 4.89 | 5.945 | 3.75 | 107992 | 4.55759771 | CS |
| 26 | 1.58 | 57.2463768116 | 2.76 | 5.945 | 2.33 | 94846 | 4.09747841 | CS |
| 52 | 1.64 | 60.7407407407 | 2.7 | 5.945 | 1.78 | 75854 | 3.5263646 | CS |
| 156 | -1.01 | -18.8785046729 | 5.35 | 5.945 | 1.64 | 85591 | 3.41888396 | CS |
| 260 | -2.48 | -36.3636363636 | 6.82 | 7.06 | 1.64 | 85697 | 4.40373189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.28 | 4.4 | 4.19 | 96354 |
| 1736206800 | 4.32 | -0.09 | -2.04 | 4.44 | 4.86 | 4.3 | 214808 |
| 1735947600 | 4.41 | 0.1 | 2.32 | 4.25 | 4.41 | 4.19 | 75321 |
| 1735861200 | 4.3099999 | 0.3 | 7.48 | 4.0599999 | 4.32 | 4.0106 | 105892 |
| 1735688400 | 4.01 | 0.01 | 0.25 | 3.99 | 4.08 | 3.93 | 136766 |
| 1735602000 | 4 | -0.32 | -7.41 | 4.28 | 4.32 | 3.95 | 246448 |
| 1735342800 | 4.32 | 0.32 | 8.00 | 3.94 | 4.35 | 3.94 | 155133 |
| 1735256400 | 4 | 0.2 | 5.26 | 3.85 | 4.05 | 3.78 | 59946 |
| 1735077840 | 3.8 | -0.03 | -0.78 | 3.78 | 3.91 | 3.78 | 41991 |
| 1734997200 | 3.83 | -0.17 | -4.25 | 3.92 | 4.01 | 3.82 | 65910 |
| 1734738000 | 4 | 0.09 | 2.30 | 3.84 | 4.0199999 | 3.84 | 92747 |
| 1734651600 | 3.91 | 0.14 | 3.71 | 3.8 | 3.97 | 3.75 | 91942 |
| 1734565200 | 3.77 | -0.33 | -8.05 | 4.1 | 4.1254 | 3.76 | 90896 |
| 1734478800 | 4.1 | -0.03 | -0.73 | 4.11 | 4.26 | 4.05 | 73937 |
| 1734392400 | 4.13 | -0.01 | -0.24 | 4.1 | 4.4 | 4.08 | 106924 |
| 1734133200 | 4.14 | 0.3 | 7.81 | 3.8 | 4.15 | 3.8 | 132837 |
| 1734046800 | 3.84 | -0.06 | -1.54 | 3.91 | 3.94 | 3.8 | 119813 |
| 1733960400 | 3.9 | -0.24 | -5.80 | 4.1 | 4.1475 | 3.843 | 129605 |
| 1733874000 | 4.14 | -0.04 | -0.96 | 4.11 | 4.28 | 4.11 | 107051 |
| 1733787600 | 4.18 | -0.12 | -2.79 | 4.3 | 4.3 | 4.125 | 152604 |
| 1733528400 | 4.3 | -0.06 | -1.38 | 4.28 | 4.37 | 4.18 | 53731 |
| 1733442000 | 4.36 | -0.08 | -1.80 | 4.42 | 4.43 | 4.29 | 39135 |
| 1733355600 | 4.44 | -0.02 | -0.45 | 4.39 | 4.65 | 4.39 | 77306 |
| 1733269200 | 4.46 | 0.07 | 1.59 | 4.43 | 4.51 | 4.22 | 110186 |
| 1733182800 | 4.39 | -0.09 | -2.01 | 4.39 | 4.6 | 4.36 | 76045 |
| 1732917840 | 4.48 | 0.03 | 0.67 | 4.44 | 4.58 | 4.3949999 | 34699 |
| 1732750800 | 4.45 | -0.19 | -4.09 | 4.58 | 4.69 | 4.44 | 35573 |
| 1732664400 | 4.64 | -0.03 | -0.64 | 4.67 | 4.84 | 4.61 | 51415 |
| 1732578000 | 4.67 | -0.33 | -6.60 | 4.85 | 5.04 | 4.66 | 130170 |
| 1732318800 | 5 | 0.2 | 4.17 | 4.7699999 | 5.04 | 4.7699999 | 88493 |
| 1732232400 | 4.8 | 0.15 | 3.23 | 4.69 | 4.88 | 4.62 | 74909 |
| 1732146000 | 4.65 | 0.07 | 1.53 | 4.5599999 | 4.67 | 4.55 | 45924 |
| 1732059600 | 4.58 | -0.08 | -1.72 | 4.55 | 4.7 | 4.55 | 54101 |
| 1731973200 | 4.66 | 0.09 | 1.97 | 4.6 | 4.85 | 4.6 | 78032 |
| 1731714000 | 4.57 | 0.05 | 1.11 | 4.53 | 4.6 | 4.34 | 80732 |
| 1731627600 | 4.5199999 | 0.13 | 2.96 | 4.4 | 4.59 | 4.365 | 68938 |
| 1731541200 | 4.39 | 0.01 | 0.23 | 4.43 | 4.5 | 4.3319 | 49425 |
| 1731454800 | 4.38 | -0.09 | -2.01 | 4.5 | 4.5199999 | 4.282 | 112002 |
| 1731368400 | 4.47 | -0.28 | -5.89 | 4.57 | 4.67 | 4.39 | 140184 |
| 1731109200 | 4.75 | -0.27 | -5.38 | 4.96 | 5 | 4.6 | 155819 |
| 1731022800 | 5.0199999 | -0.1 | -1.95 | 5.12 | 5.14 | 4.95 | 72953 |
| 1730936400 | 5.12 | 0.17 | 3.43 | 5.03 | 5.29 | 4.96 | 86761 |
| 1730850000 | 4.95 | 0.02 | 0.41 | 4.8099999 | 5.12 | 4.73 | 110094 |
| 1730763600 | 4.93 | 0.34 | 7.41 | 4.58 | 4.95 | 4.58 | 159803 |
| 1730500800 | 4.59 | -0.14 | -2.96 | 4.74 | 4.79 | 4.54 | 119331 |
| 1730414400 | 4.73 | -0.06 | -1.25 | 4.71 | 4.855 | 4.622 | 72118 |
| 1730328000 | 4.79 | -0.03 | -0.62 | 4.7699999 | 4.88 | 4.65 | 59213 |
| 1730241600 | 4.82 | -0.03 | -0.62 | 4.88 | 5.065 | 4.7801 | 67900 |
| 1730155200 | 4.85 | 0.02 | 0.41 | 4.88 | 5.24 | 4.76 | 193336 |
| 1729896000 | 4.83 | -0.04 | -0.82 | 4.73 | 5.05 | 4.635 | 175666 |
| 1729809600 | 4.87 | 0.46 | 10.43 | 4.35 | 4.9 | 4.35 | 192338 |
| 1729723200 | 4.41 | -0.39 | -8.13 | 4.75 | 4.75 | 4.37 | 113360 |
| 1729636800 | 4.8 | -0.03 | -0.62 | 4.76 | 4.915 | 4.6707 | 97721 |
| 1729550400 | 4.83 | -1.03 | -17.58 | 5.73 | 5.79 | 4.705 | 275908 |
| 1729291200 | 5.86 | 0.55 | 10.36 | 5.2699999 | 5.945 | 5.2 | 261313 |
| 1729204800 | 5.3099999 | 0.19 | 3.71 | 5.11 | 5.32 | 5.0599999 | 157488 |
| 1729118400 | 5.12 | 0.28 | 5.79 | 4.8099999 | 5.2 | 4.78 | 125380 |
| 1729032000 | 4.84 | -0.02 | -0.41 | 4.89 | 5 | 4.73 | 57454 |
| 1728945600 | 4.86 | 0.11 | 2.32 | 4.65 | 5.07 | 4.62 | 146645 |
| 1728686400 | 4.75 | -0.46 | -8.83 | 5.18 | 5.26 | 4.59 | 271622 |
| 1728600000 | 5.21 | 0.31 | 6.33 | 4.99 | 5.32 | 4.92 | 184734 |
| 1728513600 | 4.9 | -0.01 | -0.20 | 4.79 | 5.08 | 4.63 | 200277 |
| 1728427200 | 4.91 | 0.39 | 8.63 | 4.5199999 | 5.25 | 4.5199999 | 582430 |
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
