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 | -0.34 | -7.72727272727 | 4.4 | 4.48 | 4.0252 | 221639 | 4.23549485 | CS |
| 4 | -0.02 | -0.490196078431 | 4.08 | 4.75 | 4 | 258383 | 4.33438575 | CS |
| 12 | 0.35 | 9.43396226415 | 3.71 | 5.12 | 3.68 | 386506 | 4.28817762 | CS |
| 26 | 0.82 | 25.3086419753 | 3.24 | 5.12 | 3.12 | 385647 | 4.06439887 | CS |
| 52 | 0.01 | 0.246913580247 | 4.05 | 5.12 | 3.09 | 297964 | 3.96473344 | CS |
| 156 | -4.09 | -50.1840490798 | 8.15 | 10.31 | 3.09 | 355703 | 5.39234459 | CS |
| 260 | -5.86 | -59.0725806452 | 9.92 | 10.63 | 3.09 | 300609 | 6.17354888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 4.0599999 | -0.18 | -4.25 | 4.23 | 4.23 | 4.04 | 191008 |
| 1781822400 | 4.24 | 0.01 | 0.24 | 4.23 | 4.28 | 4.2 | 186984 |
| 1781736000 | 4.23 | -0.11 | -2.53 | 4.33 | 4.35 | 4.205 | 186083 |
| 1781649600 | 4.34 | -0.03 | -0.69 | 4.4 | 4.48 | 4.235 | 322482 |
| 1781563200 | 4.37 | -0.23 | -5.00 | 4.5599999 | 4.58 | 4.37 | 283165 |
| 1781304000 | 4.6 | 0.04 | 0.88 | 4.57 | 4.67 | 4.5315 | 119154 |
| 1781217600 | 4.5599999 | -0.01 | -0.22 | 4.6 | 4.75 | 4.54 | 424589 |
| 1781131200 | 4.57 | 0.06 | 1.33 | 4.5 | 4.63 | 4.49 | 416726 |
| 1781044800 | 4.51 | 0.06 | 1.35 | 4.5 | 4.54 | 4.41 | 351403 |
| 1780958400 | 4.45 | 0.1 | 2.30 | 4.37 | 4.535 | 4.3606999 | 271398 |
| 1780699200 | 4.35 | -0.02 | -0.46 | 4.53 | 4.6 | 4.35 | 342646 |
| 1780612800 | 4.37 | 0.1 | 2.34 | 4.26 | 4.41 | 4.225 | 315845 |
| 1780526400 | 4.2699999 | -0.03 | -0.70 | 4.3099999 | 4.45 | 4.225 | 207099 |
| 1780440000 | 4.3 | 0.12 | 2.87 | 4.19 | 4.36 | 4.19 | 215375 |
| 1780353600 | 4.18 | 0.04 | 0.97 | 4.08 | 4.22 | 4.0599999 | 220563 |
| 1780094400 | 4.14 | -0.03 | -0.72 | 4.19 | 4.19 | 4.085 | 210311 |
| 1780008000 | 4.17 | 0.1 | 2.46 | 4.12 | 4.19 | 4.0599999 | 183062 |
| 1779921600 | 4.07 | 0.04 | 0.99 | 4 | 4.125 | 4 | 211953 |
| 1779835200 | 4.03 | -0.09 | -2.18 | 4.08 | 4.18 | 4.0199999 | 249438 |
| 1779489600 | 4.12 | 0.04 | 0.98 | 4.13 | 4.1849999 | 4.035 | 215776 |
| 1779403200 | 4.08 | 0.07 | 1.75 | 3.99 | 4.11 | 3.96 | 241326 |
| 1779316800 | 4.01 | -0.07 | -1.72 | 4.08 | 4.155 | 4 | 229962 |
| 1779230400 | 4.08 | -0.14 | -3.32 | 4.22 | 4.22 | 4.05 | 290927 |
| 1779144000 | 4.22 | 0.19 | 4.71 | 4.0199999 | 4.305 | 3.91 | 418938 |
| 1778884800 | 4.03 | -0.12 | -2.89 | 4.11 | 4.1299 | 4.0199999 | 314140 |
| 1778798400 | 4.15 | 0.09 | 2.22 | 4.0599999 | 4.2699999 | 4.005 | 395422 |
| 1778712000 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.085 | 3.95 | 750313 |
| 1778625600 | 4.07 | -0.77 | -15.91 | 4.555 | 4.65 | 4.045 | 899603 |
| 1778539200 | 4.84 | -0.06 | -1.22 | 4.89 | 4.94 | 4.795 | 341950 |
| 1778280000 | 4.9 | 0.1 | 2.08 | 4.8 | 4.925 | 4.76 | 214471 |
| 1778193600 | 4.8 | 0.01 | 0.21 | 4.76 | 4.82 | 4.66 | 267304 |
| 1778107200 | 4.79 | -0.19 | -3.82 | 4.94 | 4.94 | 4.7699999 | 244592 |
| 1778020800 | 4.98 | 0.08 | 1.63 | 4.95 | 5.11 | 4.95 | 266446 |
| 1777934400 | 4.9 | 0.03 | 0.62 | 4.88 | 4.965 | 4.76 | 336697 |
| 1777675200 | 4.87 | -0.11 | -2.21 | 4.98 | 5.12 | 4.8099999 | 537812 |
| 1777588800 | 4.98 | 0.47 | 10.42 | 4.48 | 5.065 | 4.415 | 733769 |
| 1777502400 | 4.51 | 0.28 | 6.62 | 4.24 | 4.5199999 | 4.2095 | 573276 |
| 1777416000 | 4.23 | 0.06 | 1.44 | 4.17 | 4.26 | 4.121 | 295270 |
| 1777329600 | 4.17 | 0.05 | 1.21 | 4.12 | 4.26 | 4.112 | 357588 |
| 1777070400 | 4.12 | -0.01 | -0.24 | 4.15 | 4.1849999 | 4.0719 | 142130 |
| 1776984000 | 4.13 | -0.12 | -2.82 | 4.2699999 | 4.29 | 4.105 | 210553 |
| 1776897600 | 4.25 | 0.02 | 0.47 | 4.28 | 4.3099999 | 4.2301 | 341132 |
| 1776811200 | 4.23 | -0.03 | -0.70 | 4.2699999 | 4.2911 | 4.155 | 321011 |
| 1776724800 | 4.26 | 0.05 | 1.19 | 4.2 | 4.32 | 4.16 | 793651 |
| 1776465600 | 4.21 | 0.14 | 3.44 | 4.04 | 4.225 | 4.01 | 440997 |
| 1776379200 | 4.07 | 0.07 | 1.75 | 4 | 4.155 | 4 | 415708 |
| 1776292800 | 4 | -0.15 | -3.61 | 4.25 | 4.25 | 3.945 | 496597 |
| 1776206400 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2699999 | 4.15 | 343720 |
| 1776120000 | 4.2 | 0.09 | 2.19 | 4.12 | 4.29 | 4.1 | 597438 |
| 1775860800 | 4.11 | -0.11 | -2.61 | 4.23 | 4.34 | 4.03 | 352426 |
| 1775774400 | 4.22 | -0.06 | -1.40 | 4.29 | 4.455 | 4.22 | 548188 |
| 1775688000 | 4.28 | 0.04 | 0.94 | 4.2699999 | 4.2934 | 4.175 | 536048 |
| 1775601600 | 4.24 | 0.05 | 1.19 | 4.21 | 4.325 | 4.195 | 742768 |
| 1775515200 | 4.19 | 0.01 | 0.24 | 4.16 | 4.235 | 4.1 | 339942 |
| 1775169600 | 4.18 | 0.16 | 3.98 | 4 | 4.33 | 4 | 895176 |
| 1775083200 | 4.0199999 | 0.17 | 4.42 | 3.83 | 4.05 | 3.81 | 845163 |
| 1774996800 | 3.85 | -0.09 | -2.28 | 3.71 | 3.88 | 3.68 | 833338 |
| 1774910400 | 3.94 | 0 | 0.00 | 3.97 | 4.03 | 3.7909 | 663471 |
| 1774651200 | 3.94 | 0.21 | 5.63 | 3.71 | 4.04 | 3.6614 | 598170 |
| 1774564800 | 3.73 | 0.08 | 2.19 | 3.61 | 3.75 | 3.61 | 275226 |
| 1774478400 | 3.65 | -0.06 | -1.62 | 3.72 | 3.736 | 3.555 | 583308 |
| 1774392000 | 3.71 | 0.3 | 8.80 | 3.42 | 3.7749 | 3.42 | 1017763 |
| 1774305600 | 3.41 | 0.25 | 7.91 | 3.24 | 3.52 | 3.2 | 730694 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
