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 | 0.09 | 2.12765957447 | 4.23 | 4.42 | 4.23 | 25979 | 4.28177677 | CS |
| 4 | 0.17 | 4.09638554217 | 4.15 | 4.42 | 4.07 | 44691 | 4.23674762 | CS |
| 12 | 0.19 | 4.6004842615 | 4.13 | 4.42 | 4.01 | 61166 | 4.13381527 | CS |
| 26 | 0.51 | 13.3858267717 | 3.81 | 4.42 | 3.51 | 50430 | 4.04943278 | CS |
| 52 | 1 | 30.1204819277 | 3.32 | 4.42 | 3.32 | 53133 | 3.84437919 | CS |
| 156 | 0.28 | 6.93069306931 | 4.04 | 4.42 | 2.73 | 49636 | 3.56658197 | CS |
| 260 | -1.56 | -26.5306122449 | 5.88 | 6.34 | 1.26 | 58335 | 3.57211008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 4.32 | 0.06 | 1.41 | 4.3 | 4.34 | 4.25 | 67731 |
| 1733874000 | 4.26 | -0.03 | -0.70 | 4.3 | 4.32 | 4.2501 | 30413 |
| 1733787600 | 4.29 | 0.04 | 0.88 | 4.2628 | 4.32 | 4.253 | 24738 |
| 1733528400 | 4.252512 | -0.05 | -1.10 | 4.2947 | 4.3 | 4.252512 | 11521 |
| 1733442000 | 4.3 | 0.04 | 0.82 | 4.23 | 4.42 | 4.23 | 53077 |
| 1733355600 | 4.265 | 0.01 | 0.35 | 4.29 | 4.29 | 4.265 | 9158 |
| 1733269200 | 4.25 | -0.03 | -0.70 | 4.2999 | 4.3099999 | 4.2401 | 28996 |
| 1733182800 | 4.28 | 0 | 0.00 | 4.34 | 4.3499 | 4.2601 | 61936 |
| 1732917840 | 4.28 | 0.04 | 0.94 | 4.28 | 4.28 | 4.2672 | 32543 |
| 1732750800 | 4.24 | 0.02 | 0.47 | 4.22 | 4.25 | 4.1804 | 32585 |
| 1732664400 | 4.22 | 0 | 0.00 | 4.2299 | 4.23 | 4.2 | 24773 |
| 1732578000 | 4.22 | 0.06 | 1.44 | 4.15 | 4.23 | 4.15 | 82076 |
| 1732318800 | 4.16 | -0.07 | -1.65 | 4.11 | 4.17 | 4.07 | 34413 |
| 1732232400 | 4.23 | -0.01 | -0.24 | 4.25 | 4.2699999 | 4.21 | 46659 |
| 1732146000 | 4.24 | 0.01 | 0.24 | 4.259 | 4.26 | 4.22 | 45239 |
| 1732059600 | 4.23 | 0.01 | 0.24 | 4.23 | 4.26 | 4.2206 | 113758 |
| 1731973200 | 4.22 | -0.03 | -0.71 | 4.22 | 4.24 | 4.18 | 41157 |
| 1731714000 | 4.25 | 0.08 | 1.80 | 4.1662 | 4.29 | 4.1449999 | 76475 |
| 1731627600 | 4.175 | -0.01 | -0.12 | 4.175 | 4.19 | 4.16 | 55143 |
| 1731541200 | 4.18 | 0.01 | 0.36 | 4.19 | 4.19 | 4.14 | 28505 |
| 1731454800 | 4.165 | -0.01 | -0.12 | 4.1779 | 4.19 | 4.16 | 13048 |
| 1731368400 | 4.17 | 0 | 0.00 | 4.14 | 4.21 | 4.14 | 115423 |
| 1731109200 | 4.17 | 0.02 | 0.48 | 4.12 | 4.18 | 4.1101 | 38082 |
| 1731022800 | 4.15 | 0.04 | 0.97 | 4.1184 | 4.1699 | 4.1104 | 76731 |
| 1730936400 | 4.11 | 0.03 | 0.74 | 4.0651 | 4.114 | 4.0651 | 43497 |
| 1730850000 | 4.08 | 0.02 | 0.49 | 4.0506 | 4.08 | 4.04 | 36934 |
| 1730763600 | 4.0599999 | -0.05 | -1.22 | 4.11 | 4.115 | 4.05 | 91175 |
| 1730500800 | 4.11 | 0.01 | 0.18 | 4.1 | 4.1189 | 4.1 | 35733 |
| 1730414400 | 4.1025 | -0.03 | -0.75 | 4.14 | 4.14 | 4.1 | 13155 |
| 1730328000 | 4.1333 | 0.01 | 0.32 | 4.1104 | 4.14 | 4.1104 | 20186 |
| 1730241600 | 4.12 | -0.01 | -0.24 | 4.12 | 4.132 | 4.1055 | 63825 |
| 1730155200 | 4.13 | 0.02 | 0.61 | 4.12 | 4.13 | 4.12 | 44093 |
| 1729896000 | 4.105 | -0.06 | -1.32 | 4.15 | 4.1754 | 4.1 | 168553 |
| 1729809600 | 4.16 | -0.01 | -0.12 | 4.15 | 4.18 | 4.15 | 40928 |
| 1729723200 | 4.165 | -0.01 | -0.12 | 4.15 | 4.17 | 4.15 | 43991 |
| 1729636800 | 4.17 | 0.01 | 0.24 | 4.1399 | 4.18 | 4.125 | 54835 |
| 1729550400 | 4.16 | 0.01 | 0.24 | 4.15 | 4.1787 | 4.15 | 36200 |
| 1729291200 | 4.15 | 0.01 | 0.24 | 4.14 | 4.1657 | 4.14 | 16887 |
| 1729204800 | 4.14 | 0.03 | 0.73 | 4.16 | 4.17 | 4.13 | 34697 |
| 1729118400 | 4.11 | -0.01 | -0.24 | 4.11 | 4.1299 | 4.11 | 79065 |
| 1729032000 | 4.12 | -0.01 | -0.12 | 4.12 | 4.13 | 4.1 | 105643 |
| 1728945600 | 4.125 | 0.03 | 0.61 | 4.12 | 4.1263 | 4.1025 | 118692 |
| 1728686400 | 4.1 | -0.02 | -0.36 | 4.12 | 4.12 | 4.1 | 49118 |
| 1728600000 | 4.115 | 0.02 | 0.37 | 4.11 | 4.115 | 4.1 | 51419 |
| 1728513600 | 4.1 | 0 | 0.00 | 4.085 | 4.1177 | 4.075 | 124070 |
| 1728427200 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 114269 |
| 1728340800 | 4.05 | 0 | 0.00 | 4.09 | 4.09 | 4.05 | 48555 |
| 1728081600 | 4.05 | -0.05 | -1.22 | 4.11 | 4.12 | 4.01 | 182890 |
| 1727995200 | 4.1 | 0.03 | 0.74 | 4.08 | 4.1 | 4.07 | 86435 |
| 1727908800 | 4.07 | -0.02 | -0.37 | 4.0500999 | 4.0898 | 4.0500999 | 30962 |
| 1727822400 | 4.085 | 0.01 | 0.37 | 4.1 | 4.1045999 | 4.03 | 46717 |
| 1727735520 | 4.07 | -0.01 | -0.25 | 4.12 | 4.12 | 4.05 | 261587 |
| 1727476800 | 4.08 | 0.03 | 0.74 | 4.05 | 4.1199 | 4.04 | 19946 |
| 1727390400 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.1 | 4.045 | 69981 |
| 1727304000 | 4.07 | -0.04 | -0.97 | 4.09 | 4.09 | 4.03 | 75563 |
| 1727217600 | 4.11 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 62262 |
| 1727131200 | 4.13 | 0.08 | 1.98 | 4.07 | 4.14 | 4.07 | 41086 |
| 1726872000 | 4.05 | -0.09 | -2.17 | 4.11 | 4.1899 | 4.03 | 136153 |
| 1726785600 | 4.14 | 0.01 | 0.36 | 4.13 | 4.1597 | 4.125 | 27148 |
| 1726699200 | 4.125 | 0 | 0.12 | 4.13 | 4.13 | 4.09 | 29236 |
| 1726612800 | 4.12 | 0.04 | 0.98 | 4.0599999 | 4.12 | 4.0599999 | 90752 |
| 1726526400 | 4.08 | -0.02 | -0.37 | 4.07 | 4.1 | 4.0601 | 22634 |
| 1726267200 | 4.0952 | 0.04 | 0.87 | 4.03 | 4.0999 | 4.03 | 39573 |
| 1726180800 | 4.0599999 | -0.04 | -0.98 | 4.05 | 4.08 | 4.0302 | 64021 |
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
