Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.21457489879 | 4.94 | 5 | 4.785 | 1162944 | 4.84819024 | DR |
| 4 | -0.005 | -0.102354145343 | 4.885 | 5.31 | 4.785 | 933919 | 5.01094848 | DR |
| 12 | 0.65 | 15.36643026 | 4.23 | 5.31 | 4.0102 | 1551898 | 4.46076903 | DR |
| 26 | 0.97 | 24.8081841432 | 3.91 | 5.31 | 3.45 | 1549858 | 4.27194192 | DR |
| 52 | 1.52 | 45.2380952381 | 3.36 | 5.31 | 3.34 | 1273994 | 4.10419937 | DR |
| 156 | 2.33 | 91.3725490196 | 2.55 | 5.31 | 2.1 | 1161988 | 3.1967064 | DR |
| 260 | 1.8 | 58.4415584416 | 3.08 | 5.31 | 1.95 | 917704 | 3.05225539 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.88 | 0.05 | 1.04 | 4.89 | 4.89 | 4.86 | 582502 |
| 1734997200 | 4.83 | 0.01 | 0.21 | 4.83 | 4.86 | 4.795 | 1481671 |
| 1734738000 | 4.82 | -0.05 | -1.03 | 4.76 | 4.8593 | 4.73 | 1476643 |
| 1734651600 | 4.87 | 0.04 | 0.83 | 4.91 | 4.97 | 4.84 | 1430908 |
| 1734565200 | 4.83 | -0.1 | -2.03 | 4.95 | 5 | 4.83 | 860616 |
| 1734478800 | 4.93 | -0.05 | -1.00 | 4.94 | 4.97 | 4.925 | 669840 |
| 1734392400 | 4.98 | -0.04 | -0.80 | 5 | 5.005 | 4.97 | 681300 |
| 1734133200 | 5.0199999 | -0.04 | -0.79 | 5.03 | 5.045 | 5.01 | 642828 |
| 1734046800 | 5.0599999 | -0.04 | -0.78 | 5.05 | 5.0758 | 5.04 | 695522 |
| 1733960400 | 5.1 | 0.06 | 1.19 | 5.1 | 5.11 | 5.0506 | 900112 |
| 1733874000 | 5.04 | -0.03 | -0.59 | 5.07 | 5.08 | 5.04 | 538567 |
| 1733787600 | 5.07 | -0.04 | -0.78 | 5.11 | 5.13 | 5.07 | 837800 |
| 1733528400 | 5.11 | -0.02 | -0.39 | 5.15 | 5.155 | 5.11 | 824415 |
| 1733442000 | 5.13 | 0.02 | 0.39 | 5.14 | 5.17 | 5.13 | 783584 |
| 1733355600 | 5.11 | -0.15 | -2.85 | 5.12 | 5.19 | 5.1 | 886045 |
| 1733269200 | 5.26 | 0.05 | 0.96 | 5.29 | 5.3099999 | 5.25 | 1403029 |
| 1733182800 | 5.21 | 0.13 | 2.56 | 5.2 | 5.245 | 5.16 | 1794942 |
| 1732917840 | 5.08 | 0.18 | 3.67 | 5 | 5.09 | 5 | 406138 |
| 1732750800 | 4.9 | 0.01 | 0.20 | 4.89 | 4.92 | 4.88 | 862253 |
| 1732664400 | 4.89 | -0.06 | -1.21 | 4.9 | 4.92 | 4.87 | 877904 |
| 1732578000 | 4.95 | -0.03 | -0.60 | 5.01 | 5.01 | 4.95 | 884236 |
| 1732318800 | 4.98 | -0.04 | -0.80 | 5 | 5.01 | 4.97 | 1231612 |
| 1732232400 | 5.0199999 | 0.11 | 2.24 | 4.99 | 5.055 | 4.99 | 861615 |
| 1732146000 | 4.91 | -0.07 | -1.41 | 4.92 | 4.92 | 4.87 | 765818 |
| 1732059600 | 4.98 | 0.1 | 2.05 | 4.93 | 4.99 | 4.91 | 927886 |
| 1731973200 | 4.88 | 0 | 0.00 | 4.84 | 4.91 | 4.83 | 895588 |
| 1731714000 | 4.88 | 0.12 | 2.52 | 4.84 | 4.89 | 4.84 | 1391238 |
| 1731627600 | 4.76 | 0.24 | 5.31 | 4.64 | 4.8 | 4.64 | 2454995 |
| 1731541200 | 4.5199999 | 0.01 | 0.22 | 4.54 | 4.545 | 4.5 | 1073818 |
| 1731454800 | 4.51 | -0.03 | -0.66 | 4.5199999 | 4.5599999 | 4.485 | 797382 |
| 1731368400 | 4.54 | 0.03 | 0.67 | 4.5 | 4.57 | 4.47 | 987259 |
| 1731109200 | 4.51 | -0.03 | -0.66 | 4.48 | 4.5199999 | 4.47 | 884246 |
| 1731022800 | 4.54 | -0.02 | -0.44 | 4.5 | 4.5599999 | 4.5 | 819513 |
| 1730936400 | 4.5599999 | 0.18 | 4.11 | 4.5199999 | 4.5887 | 4.5 | 1142148 |
| 1730850000 | 4.38 | 0.07 | 1.62 | 4.3 | 4.38 | 4.285 | 1251564 |
| 1730763600 | 4.3099999 | 0 | 0.00 | 4.32 | 4.37 | 4.3099999 | 4577558 |
| 1730500800 | 4.3099999 | 0.08 | 1.89 | 4.24 | 4.33 | 4.23 | 3275995 |
| 1730414400 | 4.23 | 0 | 0.00 | 4.2 | 4.25 | 4.19 | 1797112 |
| 1730328000 | 4.23 | 0.01 | 0.24 | 4.23 | 4.255 | 4.21 | 490455 |
| 1730241600 | 4.22 | 0.1 | 2.43 | 4.2 | 4.25 | 4.2 | 1567703 |
| 1730155200 | 4.12 | 0.03 | 0.73 | 4.11 | 4.16 | 4.095 | 1515100 |
| 1729896000 | 4.09 | -0.01 | -0.24 | 4.12 | 4.13 | 4.08 | 666965 |
| 1729809600 | 4.1 | 0.04 | 0.99 | 4.1 | 4.12 | 4.08 | 959136 |
| 1729723200 | 4.0599999 | -0.15 | -3.56 | 4.1 | 4.1 | 4.05 | 1178430 |
| 1729636800 | 4.21 | -0.05 | -1.17 | 4.22 | 4.24 | 4.19 | 918925 |
| 1729550400 | 4.26 | -0.05 | -1.16 | 4.28 | 4.29 | 4.23 | 983288 |
| 1729291200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.33 | 4.2701 | 988888 |
| 1729204800 | 4.28 | 0.06 | 1.42 | 4.2699999 | 4.322 | 4.26 | 1171921 |
| 1729118400 | 4.22 | 0.09 | 2.18 | 4.2 | 4.22 | 4.18 | 1406829 |
| 1729032000 | 4.13 | -0.12 | -2.82 | 4.21 | 4.23 | 4.12 | 1529176 |
| 1728945600 | 4.25 | -0.01 | -0.23 | 4.26 | 4.2988 | 4.24 | 1942714 |
| 1728686400 | 4.26 | 0.11 | 2.65 | 4.2 | 4.2699999 | 4.2 | 1165173 |
| 1728600000 | 4.15 | 0.05 | 1.22 | 4.11 | 4.17 | 4.08 | 2212527 |
| 1728513600 | 4.1 | -0.07 | -1.68 | 4.11 | 4.125 | 4.08 | 1512898 |
| 1728427200 | 4.17 | -0.1 | -2.34 | 4.18 | 4.19 | 4.16 | 3904884 |
| 1728340800 | 4.2699999 | 0.08 | 1.91 | 4.23 | 4.3598 | 4.229 | 13319795 |
| 1728081600 | 4.19 | 0.15 | 3.71 | 4.09 | 4.21 | 4.09 | 2441006 |
| 1727995200 | 4.04 | -0.07 | -1.70 | 4.05 | 4.05 | 4.0102 | 1437996 |
| 1727908800 | 4.11 | -0.09 | -2.14 | 4.13 | 4.135 | 4.09 | 1197844 |
| 1727822400 | 4.2 | 0.02 | 0.48 | 4.23 | 4.25 | 4.18 | 6740782 |
| 1727736000 | 4.18 | 0.17 | 4.24 | 4.13 | 4.2171 | 4.13 | 12215462 |
| 1727476800 | 4.01 | -0.13 | -3.14 | 4.0599999 | 4.09 | 4 | 4036748 |
| 1727390400 | 4.14 | 0.15 | 3.76 | 4.07 | 4.16 | 4.038 | 1524845 |
| 1727304000 | 3.99 | -0.12 | -2.92 | 4 | 4.01 | 3.97 | 5387127 |
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
