Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.87206266319 | 3.83 | 3.85 | 3.59 | 85729 | 3.69605044 | DR |
| 4 | -0.38 | -9.26829268293 | 4.1 | 4.18 | 3.59 | 84445 | 3.87154706 | DR |
| 12 | -0.99 | -21.0191082803 | 4.71 | 4.73 | 3.59 | 65267 | 4.13182812 | DR |
| 26 | -1.02 | -21.5189873418 | 4.74 | 5.14 | 3.59 | 50251 | 4.37689871 | DR |
| 52 | -1.76 | -32.1167883212 | 5.48 | 5.55 | 3.59 | 47095 | 4.64597556 | DR |
| 156 | -0.92 | -19.8275862069 | 4.64 | 9.82 | 3.59 | 58126 | 5.3580714 | DR |
| 260 | -0.68 | -15.4545454545 | 4.4 | 9.82 | 2.5 | 40219 | 5.28690836 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.72 | 0.04 | 1.09 | 3.7026 | 3.76 | 3.7 | 68283 |
| 1734651600 | 3.68 | 0.07 | 1.94 | 3.68 | 3.73 | 3.67 | 67078 |
| 1734565200 | 3.61 | -0.16 | -4.24 | 3.72 | 3.74 | 3.59 | 179103 |
| 1734478800 | 3.77 | -0.02 | -0.53 | 3.77 | 3.795 | 3.73 | 62525 |
| 1734392400 | 3.79 | -0.04 | -1.04 | 3.81 | 3.835 | 3.78 | 59670 |
| 1734133200 | 3.83 | -0.02 | -0.52 | 3.84 | 3.85 | 3.8125 | 42983 |
| 1734046800 | 3.85 | -0.02 | -0.52 | 3.91 | 3.93 | 3.79 | 83741 |
| 1733960400 | 3.87 | -0.04 | -1.02 | 3.9 | 3.94 | 3.82 | 204911 |
| 1733874000 | 3.91 | 0.06 | 1.56 | 3.895 | 3.92 | 3.8811 | 63157 |
| 1733787600 | 3.85 | -0.01 | -0.26 | 3.87 | 3.88 | 3.83 | 75614 |
| 1733528400 | 3.86 | -0.06 | -1.53 | 3.89 | 3.8994 | 3.82 | 78878 |
| 1733442000 | 3.92 | 0 | 0.00 | 3.98 | 4.03 | 3.905 | 62915 |
| 1733355600 | 3.92 | 0.02 | 0.51 | 3.8853 | 3.94 | 3.8853 | 95165 |
| 1733269200 | 3.9 | -0.05 | -1.27 | 3.9 | 3.9185 | 3.875 | 94609 |
| 1733182800 | 3.95 | -0.04 | -1.00 | 3.99 | 3.99 | 3.892 | 63085 |
| 1732917840 | 3.99 | -0.05 | -1.24 | 3.89 | 4 | 3.89 | 70896 |
| 1732750800 | 4.04 | -0.1 | -2.42 | 4.14 | 4.14 | 4.03 | 58573 |
| 1732664400 | 4.14 | -0.01 | -0.24 | 4.16 | 4.18 | 4.1193 | 46958 |
| 1732578000 | 4.15 | 0.01 | 0.24 | 4.14 | 4.16 | 4.12 | 36082 |
| 1732318800 | 4.14 | 0.02 | 0.49 | 4.0942999 | 4.15 | 4.08 | 59561 |
| 1732232400 | 4.12 | -0.05 | -1.20 | 4.09 | 4.1355 | 4.0801 | 39930 |
| 1732146000 | 4.17 | 0.03 | 0.72 | 4.13 | 4.249 | 4.13 | 22577 |
| 1732059600 | 4.14 | -0.06 | -1.43 | 4.16 | 4.1729 | 4.12 | 13992 |
| 1731973200 | 4.2 | 0.03 | 0.60 | 4.15 | 4.21 | 4.13 | 51491 |
| 1731714000 | 4.175 | 0.02 | 0.60 | 4.0713 | 4.18 | 4.0713 | 37560 |
| 1731627600 | 4.15 | 0.07 | 1.72 | 4.11 | 4.189 | 4.11 | 52196 |
| 1731541200 | 4.08 | -0.01 | -0.24 | 4.09 | 4.09 | 4.0201 | 51396 |
| 1731454800 | 4.09 | -0.01 | -0.24 | 4.11 | 4.12 | 4.061 | 26374 |
| 1731368400 | 4.1 | -0.08 | -1.91 | 4.12 | 4.12 | 4.0599999 | 125261 |
| 1731109200 | 4.18 | 0 | 0.00 | 4.0799 | 4.1849999 | 4.0799 | 43366 |
| 1731022800 | 4.18 | -0.14 | -3.24 | 4.378 | 4.38 | 4.16 | 49442 |
| 1730936400 | 4.32 | 0.13 | 3.10 | 4.2004 | 4.33 | 4.2004 | 103112 |
| 1730850000 | 4.19 | 0.05 | 1.21 | 4.1304 | 4.22 | 4.11 | 57077 |
| 1730763600 | 4.14 | 0.08 | 1.97 | 4.1 | 4.16 | 4.1 | 61797 |
| 1730500800 | 4.0599999 | -0.03 | -0.73 | 4.09 | 4.0992 | 4.05 | 55318 |
| 1730414400 | 4.09 | -0.05 | -1.21 | 4.14 | 4.14 | 4.09 | 45923 |
| 1730328000 | 4.14 | 0.01 | 0.24 | 4.11 | 4.14 | 4.11 | 35445 |
| 1730241600 | 4.13 | -0.06 | -1.43 | 4.18 | 4.1849999 | 4.11 | 96203 |
| 1730155200 | 4.19 | 0.02 | 0.48 | 4.22 | 4.22 | 4.17 | 44702 |
| 1729896000 | 4.17 | -0.09 | -2.11 | 4.28 | 4.28 | 4.1496 | 76773 |
| 1729809600 | 4.26 | -0.19 | -4.27 | 4.24 | 4.26 | 4.144 | 81391 |
| 1729723200 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.3594 | 68168 |
| 1729636800 | 4.5 | 0.06 | 1.35 | 4.4406 | 4.5 | 4.33 | 98479 |
| 1729550400 | 4.44 | 0.09 | 2.07 | 4.4 | 4.44 | 4.35 | 90242 |
| 1729291200 | 4.35 | -0.04 | -0.91 | 4.42 | 4.42 | 4.33 | 85776 |
| 1729204800 | 4.39 | -0.03 | -0.68 | 4.41 | 4.43 | 4.34 | 95087 |
| 1729118400 | 4.42 | -0.02 | -0.45 | 4.4 | 4.44 | 4.383 | 62851 |
| 1729032000 | 4.44 | -0.14 | -3.06 | 4.54 | 4.54 | 4.41 | 62094 |
| 1728945600 | 4.58 | 0.11 | 2.46 | 4.51 | 4.58 | 4.44 | 28620 |
| 1728686400 | 4.47 | -0.02 | -0.45 | 4.49 | 4.49 | 4.41 | 46143 |
| 1728600000 | 4.49 | -0.04 | -0.88 | 4.51 | 4.5599999 | 4.46 | 44715 |
| 1728513600 | 4.53 | -0.06 | -1.31 | 4.59 | 4.59 | 4.5 | 52234 |
| 1728427200 | 4.59 | -0.06 | -1.29 | 4.61 | 4.635 | 4.58 | 38637 |
| 1728340800 | 4.65 | 0.02 | 0.43 | 4.67 | 4.68 | 4.62 | 36018 |
| 1728081600 | 4.63 | -0.05 | -1.07 | 4.63 | 4.66 | 4.62 | 42354 |
| 1727995200 | 4.68 | -0.02 | -0.43 | 4.66 | 4.68 | 4.61 | 20189 |
| 1727908800 | 4.7 | 0.06 | 1.29 | 4.7 | 4.73 | 4.69 | 15385 |
| 1727822400 | 4.64 | -0.05 | -1.07 | 4.67 | 4.71 | 4.635 | 35153 |
| 1727735520 | 4.69 | -0.02 | -0.42 | 4.69 | 4.7 | 4.65 | 27613 |
| 1727476800 | 4.71 | -0.01 | -0.21 | 4.71 | 4.71 | 4.66 | 46827 |
| 1727390400 | 4.72 | 0.02 | 0.43 | 4.74 | 4.75 | 4.69 | 31672 |
| 1727304000 | 4.7 | 0.02 | 0.43 | 4.7 | 4.747828 | 4.67 | 32799 |
| 1727217600 | 4.68 | 0.04 | 0.86 | 4.7 | 4.7398 | 4.67 | 28718 |
| 1727131200 | 4.64 | 0.02 | 0.43 | 4.64 | 4.68 | 4.59 | 47541 |
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
