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 | -0.6 | -13.7931034483 | 4.35 | 4.36 | 3.71 | 927834 | 3.99506742 | CS |
| 4 | -0.27 | -6.71641791045 | 4.02 | 4.49 | 3.71 | 699315 | 4.18308796 | CS |
| 12 | -1.07 | -22.1991701245 | 4.82 | 5.08 | 3.71 | 860584 | 4.38402934 | CS |
| 26 | -2.15 | -36.4406779661 | 5.9 | 6.45 | 3.71 | 871822 | 5.04534839 | CS |
| 52 | -0.74 | -16.4810690423 | 4.49 | 7.505 | 3.71 | 1001090 | 5.8012181 | CS |
| 156 | -2.14 | -36.3327674024 | 5.89 | 8.77 | 3.51 | 1343157 | 5.32403152 | CS |
| 260 | 1.77 | 89.3939393939 | 1.98 | 8.77 | 0.7 | 960082 | 4.86458597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 3.73 | -0.27 | -6.75 | 4.05 | 4.11 | 3.71 | 1367363 |
| 1740786000 | 4 | -0.09 | -2.20 | 4.01 | 4.014 | 3.83 | 1171666 |
| 1740699600 | 4.09 | -0.07 | -1.68 | 4.18 | 4.2592 | 4.09 | 685709 |
| 1740613200 | 4.16 | -0.08 | -1.89 | 4.25 | 4.25 | 4.1 | 685913 |
| 1740526800 | 4.24 | -0.12 | -2.75 | 4.35 | 4.36 | 4.23 | 728521 |
| 1740440400 | 4.36 | 0.01 | 0.23 | 4.36 | 4.39 | 4.28 | 545022 |
| 1740181200 | 4.35 | -0.09 | -2.03 | 4.45 | 4.45 | 4.33 | 765577 |
| 1740094800 | 4.44 | -0.02 | -0.45 | 4.44 | 4.4852999 | 4.41 | 581203 |
| 1740008400 | 4.46 | 0.1 | 2.29 | 4.38 | 4.49 | 4.38 | 683701 |
| 1739922000 | 4.36 | 0 | 0.00 | 4.39 | 4.4250999 | 4.28 | 665274 |
| 1739576400 | 4.36 | 0.07 | 1.63 | 4.3 | 4.39 | 4.3 | 478748 |
| 1739490000 | 4.29 | 0.09 | 2.14 | 4.19 | 4.3099999 | 4.165 | 670226 |
| 1739403600 | 4.2 | -0.11 | -2.55 | 4.26 | 4.29 | 4.1849999 | 784756 |
| 1739317200 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.335 | 4.2699999 | 544658 |
| 1739230800 | 4.28 | 0.18 | 4.39 | 4.16 | 4.3 | 4.16 | 612873 |
| 1738971600 | 4.1 | 0 | 0.00 | 4.13 | 4.15 | 4.0599999 | 464121 |
| 1738885200 | 4.1 | -0.05 | -1.20 | 4.18 | 4.19 | 4.08 | 465814 |
| 1738798800 | 4.15 | -0.02 | -0.48 | 4.14 | 4.19 | 4.12 | 586065 |
| 1738712400 | 4.17 | 0.12 | 2.96 | 4.0199999 | 4.19 | 3.99 | 809783 |
| 1738626000 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.96 | 958171 |
| 1738366800 | 4.1 | -0.08 | -1.91 | 4.19 | 4.19 | 4.05 | 858432 |
| 1738280400 | 4.18 | -0.01 | -0.24 | 4.24 | 4.24 | 4.16 | 543233 |
| 1738194000 | 4.19 | -0.01 | -0.24 | 4.17 | 4.2 | 4.1 | 1148941 |
| 1738107600 | 4.2 | -0.04 | -0.94 | 4.2699999 | 4.3099999 | 4.1612 | 691680 |
| 1738021200 | 4.24 | -0.07 | -1.62 | 4.3099999 | 4.35 | 4.195 | 782663 |
| 1737762000 | 4.3099999 | -0.11 | -2.49 | 4.39 | 4.44 | 4.3 | 783171 |
| 1737675600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737589200 | 4.42 | -0.12 | -2.64 | 4.53 | 4.54 | 4.41 | 860023 |
| 1737502800 | 4.54 | 0.01 | 0.22 | 4.55 | 4.5895 | 4.44 | 692696 |
| 1737157200 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.6 | 4.5 | 563942 |
| 1737070800 | 4.55 | -0.19 | -4.01 | 4.72 | 4.72 | 4.5199999 | 766118 |
| 1736984400 | 4.74 | 0.02 | 0.42 | 4.8 | 4.82 | 4.64 | 1349300 |
| 1736898000 | 4.72 | 0.14 | 3.06 | 4.61 | 4.73 | 4.53 | 1548753 |
| 1736811600 | 4.58 | 0.08 | 1.78 | 4.6 | 4.75 | 4.57 | 1070013 |
| 1736552400 | 4.5 | 0.16 | 3.69 | 4.42 | 4.54 | 4.39 | 1015191 |
| 1736379600 | 4.34 | 0 | 0.00 | 4.33 | 4.35 | 4.255 | 644670 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.34 | 4.39 | 4.3009 | 688499 |
| 1736206800 | 4.32 | -0.12 | -2.70 | 4.47 | 4.5 | 4.305 | 791555 |
| 1735947600 | 4.44 | 0.02 | 0.45 | 4.46 | 4.47 | 4.36 | 747869 |
| 1735861200 | 4.42 | 0.05 | 1.14 | 4.5 | 4.525 | 4.35 | 867358 |
| 1735688400 | 4.37 | 0.13 | 3.07 | 4.28 | 4.405 | 4.2699999 | 912209 |
| 1735602000 | 4.24 | -0.01 | -0.24 | 4.29 | 4.3099999 | 4.2 | 1586922 |
| 1735342800 | 4.25 | -0.03 | -0.70 | 4.2699999 | 4.3099999 | 4.15 | 1091513 |
| 1735256400 | 4.28 | -0.05 | -1.15 | 4.3099999 | 4.35 | 4.225 | 776753 |
| 1735077840 | 4.33 | 0.01 | 0.23 | 4.32 | 4.3455 | 4.23 | 522644 |
| 1734997200 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.37 | 4.255 | 1004646 |
| 1734738000 | 4.3099999 | 0.02 | 0.47 | 4.25 | 4.3901 | 4.22 | 1532657 |
| 1734651600 | 4.29 | -0.09 | -2.05 | 4.48 | 4.5132 | 4.29 | 1266313 |
| 1734565200 | 4.38 | -0.34 | -7.20 | 4.76 | 4.7601 | 4.365 | 1471615 |
| 1734478800 | 4.72 | 0.04 | 0.85 | 4.62 | 4.75 | 4.58 | 1063590 |
| 1734392400 | 4.68 | -0.28 | -5.65 | 4.91 | 4.91 | 4.655 | 798466 |
| 1734133200 | 4.96 | 0.02 | 0.40 | 4.99 | 4.9989 | 4.92 | 622139 |
| 1734046800 | 4.94 | -0.06 | -1.20 | 4.99 | 5.08 | 4.9113 | 1087240 |
| 1733960400 | 5 | 0.16 | 3.31 | 4.87 | 5.049 | 4.74 | 1811962 |
| 1733874000 | 4.84 | 0.01 | 0.21 | 4.84 | 4.91 | 4.78 | 840838 |
| 1733787600 | 4.83 | 0.02 | 0.42 | 4.93 | 4.97 | 4.8 | 933014 |
| 1733528400 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.62 | 1413208 |
| 1733442000 | 4.82 | 0 | 0.00 | 4.83 | 4.905 | 4.79 | 1216480 |
| 1733355600 | 4.82 | -0.19 | -3.79 | 5 | 5.01 | 4.755 | 1746139 |
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
