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 | 0.21 | 5.6 | 3.75 | 3.995 | 3.64 | 235813 | 3.79810428 | CS |
| 4 | 0.07 | 1.79948586118 | 3.89 | 4.19 | 3.64 | 220762 | 3.89248975 | CS |
| 12 | 0.82 | 26.1146496815 | 3.14 | 4.39 | 3.1 | 617597 | 3.4953397 | CS |
| 26 | 0.88 | 28.5714285714 | 3.08 | 4.39 | 2.88 | 327134 | 3.44739148 | CS |
| 52 | 1.53 | 62.962962963 | 2.43 | 4.39 | 2.38 | 222320 | 3.32726816 | CS |
| 156 | -2.52 | -38.8888888889 | 6.48 | 6.9 | 1.88 | 156377 | 3.64251499 | CS |
| 260 | -2.71 | -40.6296851574 | 6.67 | 9.31 | 1.88 | 162115 | 4.73887886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 3.96 | 0.06 | 1.54 | 3.87 | 4.03 | 3.87 | 177002 |
| 1732146000 | 3.9 | 0.05 | 1.30 | 3.83 | 3.995 | 3.81 | 201545 |
| 1732059600 | 3.85 | 0.04 | 1.05 | 3.81 | 3.93 | 3.78 | 285201 |
| 1731973200 | 3.81 | 0.04 | 1.06 | 3.77 | 3.88 | 3.77 | 133085 |
| 1731714000 | 3.77 | 0.06 | 1.62 | 3.72 | 3.8 | 3.71 | 205840 |
| 1731627600 | 3.71 | -0.04 | -1.07 | 3.75 | 3.76 | 3.64 | 353393 |
| 1731541200 | 3.75 | 0 | 0.00 | 3.74 | 3.78 | 3.7 | 179361 |
| 1731454800 | 3.75 | -0.02 | -0.53 | 3.76 | 3.815 | 3.73 | 323043 |
| 1731368400 | 3.77 | -0.08 | -2.08 | 3.88 | 3.9066 | 3.76 | 220251 |
| 1731109200 | 3.85 | -0.15 | -3.75 | 4.01 | 4.021 | 3.85 | 149357 |
| 1731022800 | 4 | 0.11 | 2.83 | 3.93 | 4.08 | 3.93 | 191298 |
| 1730936400 | 3.89 | -0.19 | -4.66 | 4.09 | 4.09 | 3.82 | 281076 |
| 1730850000 | 4.08 | 0.01 | 0.25 | 4.05 | 4.12 | 4.05 | 171499 |
| 1730763600 | 4.07 | 0.02 | 0.49 | 4.05 | 4.125 | 4.045 | 125488 |
| 1730500800 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.135 | 3.98 | 216107 |
| 1730414400 | 4.0199999 | 0.12 | 3.08 | 4 | 4.19 | 4 | 430150 |
| 1730328000 | 3.9 | 0 | 0.00 | 3.93 | 4 | 3.9 | 127073 |
| 1730241600 | 3.9 | -0.01 | -0.26 | 3.91 | 3.93 | 3.85 | 181709 |
| 1730155200 | 3.91 | -0.15 | -3.69 | 4.1 | 4.1 | 3.9 | 166168 |
| 1729896000 | 4.0599999 | 0.22 | 5.73 | 3.87 | 4.12 | 3.87 | 330189 |
| 1729809600 | 3.84 | -0.06 | -1.54 | 3.89 | 3.913 | 3.81 | 143412 |
| 1729723200 | 3.9 | -0.02 | -0.51 | 3.94 | 3.97 | 3.82 | 209669 |
| 1729636800 | 3.92 | -0.05 | -1.26 | 3.97 | 4 | 3.92 | 118563 |
| 1729550400 | 3.97 | -0.12 | -2.93 | 4.0599999 | 4.09 | 3.92 | 200339 |
| 1729291200 | 4.09 | -0.11 | -2.62 | 4.13 | 4.25 | 4.0599999 | 326760 |
| 1729204800 | 4.2 | -0.03 | -0.71 | 4.21 | 4.35 | 4.13 | 316396 |
| 1729118400 | 4.23 | 0.21 | 5.22 | 4.05 | 4.23 | 4.015 | 211350 |
| 1729032000 | 4.0199999 | 0.02 | 0.50 | 3.97 | 4.03 | 3.94 | 212270 |
| 1728945600 | 4 | -0.01 | -0.25 | 4.01 | 4.061 | 3.97 | 113156 |
| 1728686400 | 4.01 | 0 | 0.00 | 3.98 | 4.055 | 3.97 | 164508 |
| 1728600000 | 4.01 | -0.08 | -1.96 | 4.09 | 4.14 | 3.95 | 226008 |
| 1728513600 | 4.09 | -0.01 | -0.24 | 4.05 | 4.14 | 4.0199999 | 246742 |
| 1728427200 | 4.1 | -0.14 | -3.30 | 4.2699999 | 4.3 | 4.08 | 195825 |
| 1728340800 | 4.24 | 0 | 0.00 | 4.26 | 4.36 | 4.24 | 181929 |
| 1728081600 | 4.24 | -0.04 | -0.93 | 4.29 | 4.36 | 4.19 | 137936 |
| 1727995200 | 4.28 | -0.01 | -0.23 | 4.29 | 4.33 | 4.2 | 921025 |
| 1727908800 | 4.29 | 0.21 | 5.15 | 4.05 | 4.39 | 4.05 | 444866 |
| 1727822400 | 4.08 | -0.07 | -1.69 | 4.1 | 4.2 | 4.0199999 | 387596 |
| 1727736000 | 4.15 | 0.13 | 3.23 | 4.0599999 | 4.32 | 3.99 | 479574 |
| 1727476800 | 4.0199999 | 0.45 | 12.61 | 3.63 | 4.15 | 3.605 | 1194148 |
| 1727390400 | 3.57 | 0.05 | 1.42 | 3.56 | 3.63 | 3.512 | 402201 |
| 1727304000 | 3.52 | 0.27 | 8.31 | 3.27 | 3.55 | 3.25 | 1401215 |
| 1727217600 | 3.25 | -0.07 | -2.11 | 3.35 | 3.43 | 3.125 | 22187622 |
| 1727131200 | 3.32 | -0.05 | -1.48 | 3.36 | 3.4 | 3.29 | 107382 |
| 1726872000 | 3.37 | -0.04 | -1.17 | 3.39 | 3.4 | 3.35 | 65685 |
| 1726785600 | 3.41 | 0.05 | 1.49 | 3.4 | 3.43 | 3.32 | 321989 |
| 1726699200 | 3.36 | 0.02 | 0.60 | 3.37 | 3.43 | 3.33 | 132534 |
| 1726612800 | 3.34 | -0.05 | -1.47 | 3.43 | 3.45 | 3.34 | 105001 |
| 1726526400 | 3.39 | 0.14 | 4.31 | 3.2799999 | 3.42 | 3.2799999 | 308639 |
| 1726267200 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2899 | 3.23 | 65166 |
| 1726180800 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.3299 | 3.23 | 47901 |
| 1726094400 | 3.24 | -0.03 | -0.92 | 3.24 | 3.2925 | 3.23 | 17311 |
| 1726008000 | 3.27 | 0.03 | 0.93 | 3.25 | 3.3059 | 3.25 | 63253 |
| 1725921600 | 3.24 | -0.05 | -1.52 | 3.27 | 3.3 | 3.23 | 60545 |
| 1725662400 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.33 | 3.2559999 | 40996 |
| 1725576000 | 3.2799999 | -0.01 | -0.30 | 3.31 | 3.33 | 3.2599999 | 50000 |
| 1725489600 | 3.29 | 0.08 | 2.49 | 3.19 | 3.33 | 3.19 | 68970 |
| 1725403200 | 3.21 | -0.08 | -2.43 | 3.2799999 | 3.3 | 3.18 | 29474 |
| 1725057600 | 3.29 | 0.1 | 3.13 | 3.2 | 3.35 | 3.19 | 98639 |
| 1724971200 | 3.19 | 0.04 | 1.27 | 3.14 | 3.19 | 3.1 | 159799 |
| 1724884800 | 3.15 | 0.01 | 0.32 | 3.12 | 3.16 | 3.11 | 26208 |
| 1724798400 | 3.14 | -0.01 | -0.32 | 3.15 | 3.17 | 3.085 | 45992 |
| 1724712000 | 3.15 | -0.01 | -0.32 | 3.18 | 3.18 | 3.13 | 51825 |
| 1724452800 | 3.16 | 0.06 | 1.94 | 3.09 | 3.1747 | 3.0684 | 93950 |
| 1724366400 | 3.1 | 0.08 | 2.65 | 3.04 | 3.15 | 3.0299999 | 59704 |
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
Premium
