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 | -0.055 | -1.24575311438 | 4.415 | 4.65 | 4.22 | 65689 | 4.43033729 | CS |
| 4 | -0.64 | -12.8 | 5 | 5.04 | 4.22 | 75635 | 4.5792568 | CS |
| 12 | 1.28 | 41.5584415584 | 3.08 | 5.945 | 2.99 | 120115 | 4.51690451 | CS |
| 26 | 1.33 | 43.8943894389 | 3.03 | 5.945 | 2.33 | 82783 | 3.98611391 | CS |
| 52 | 0.91 | 26.3768115942 | 3.45 | 5.945 | 1.78 | 70750 | 3.39794602 | CS |
| 156 | -1.48 | -25.3424657534 | 5.84 | 6.17 | 1.64 | 83899 | 3.44101529 | CS |
| 260 | -2.38 | -35.3115727003 | 6.74 | 7.28 | 1.64 | 85078 | 4.45275188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728340800 | 4.5199999 | 0.65 | 16.80 | 3.86 | 4.7499 | 3.86 | 349207 |
| 1728081600 | 3.87 | 0.08 | 2.11 | 3.72 | 3.88 | 3.72 | 98000 |
| 1727995200 | 3.79 | 0.11 | 2.99 | 3.68 | 3.84 | 3.655 | 97165 |
| 1727908800 | 3.68 | 0.09 | 2.51 | 3.51 | 3.69 | 3.45 | 85436 |
| 1727822400 | 3.59 | -0.03 | -0.83 | 3.59 | 3.69 | 3.54 | 34792 |
| 1727736000 | 3.62 | 0.21 | 6.16 | 3.42 | 3.76 | 3.42 | 205559 |
| 1727476800 | 3.41 | -0.11 | -3.13 | 3.46 | 3.51 | 3.22 | 79973 |
| 1727390400 | 3.52 | 0.09 | 2.62 | 3.38 | 3.56 | 3.33 | 69605 |
| 1727304000 | 3.43 | -0.07 | -2.00 | 3.48 | 3.56 | 3.38 | 49332 |
| 1727217600 | 3.5 | 0.04 | 1.16 | 3.41 | 3.64 | 3.37 | 168417 |
| 1727131200 | 3.46 | 0.03 | 0.87 | 3.37 | 3.56 | 3.34 | 106208 |
| 1726872000 | 3.43 | 0.17 | 5.21 | 3.19 | 3.43 | 3.14 | 177233 |
| 1726785600 | 3.2599999 | 0.2 | 6.54 | 3.1 | 3.35 | 3.07 | 119726 |
| 1726699200 | 3.06 | -0.13 | -4.08 | 3.2 | 3.25 | 3.06 | 57882 |
| 1726612800 | 3.19 | 0.08 | 2.57 | 3.09 | 3.24 | 3.09 | 106102 |
| 1726526400 | 3.11 | -0.02 | -0.64 | 3.06 | 3.14 | 2.99 | 62478 |
| 1726267200 | 3.13 | 0.07 | 2.29 | 3.05 | 3.25 | 3.05 | 119415 |
| 1726180800 | 3.06 | 0 | 0.00 | 3.0299999 | 3.12 | 3.0099999 | 25294 |
| 1726094400 | 3.06 | -0.05 | -1.61 | 3.11 | 3.1692999 | 3 | 52574 |
| 1726008000 | 3.11 | 0.04 | 1.30 | 3.06 | 3.15 | 3.0299999 | 74343 |
| 1725921600 | 3.07 | -0.06 | -1.92 | 3.06 | 3.12 | 2.99 | 45623 |
| 1725662400 | 3.13 | 0.06 | 1.95 | 3.02 | 3.3 | 3.02 | 163486 |
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
