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 | 0.075 | 1.56412930136 | 4.795 | 4.92 | 4.57 | 13997713 | 4.78830278 | CS |
| 4 | 1.01 | 26.1658031088 | 3.86 | 4.93 | 3.51 | 15633212 | 4.39873707 | CS |
| 12 | 0.58 | 13.5198135198 | 4.29 | 4.93 | 3.51 | 13399970 | 4.18760193 | CS |
| 26 | -0.01 | -0.204918032787 | 4.88 | 6.55 | 3.51 | 12766381 | 4.66003131 | CS |
| 52 | 1.62 | 49.8461538462 | 3.25 | 6.55 | 3.16 | 14810677 | 4.61235079 | CS |
| 156 | -17.18 | -77.9138321995 | 22.05 | 22.11 | 2.92 | 13506591 | 7.77732747 | CS |
| 260 | -18.33 | -79.0086206897 | 23.2 | 25.5 | 2.92 | 9752652 | 9.89928369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 4.89 | 0.1 | 2.09 | 4.8 | 4.92 | 4.76 | 15658653 |
| 1738798800 | 4.79 | 0.02 | 0.42 | 4.8 | 4.85 | 4.72 | 9584729 |
| 1738712400 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.9 | 4.7699999 | 11155282 |
| 1738626000 | 4.8 | 0.11 | 2.35 | 4.61 | 4.83 | 4.57 | 17249498 |
| 1738366800 | 4.69 | -0.01 | -0.21 | 4.795 | 4.84 | 4.59 | 16340405 |
| 1738280400 | 4.7 | 0.3 | 6.82 | 4.43 | 4.93 | 4.43 | 25834819 |
| 1738194000 | 4.4 | -0.05 | -1.12 | 4.65 | 4.83 | 4.25 | 24027436 |
| 1738107600 | 4.45 | -0.2 | -4.30 | 4.6 | 4.63 | 4.44 | 9520079 |
| 1738021200 | 4.65 | -0.04 | -0.85 | 4.67 | 4.89 | 4.6 | 12379908 |
| 1737762000 | 4.69 | 0.35 | 8.06 | 4.57 | 4.76 | 4.55 | 17627588 |
| 1737675600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737589200 | 4.34 | 0.01 | 0.23 | 4.32 | 4.38 | 4.28 | 8594014 |
| 1737502800 | 4.33 | 0.24 | 5.87 | 4.135 | 4.41 | 4.13 | 17021811 |
| 1737157200 | 4.09 | 0.09 | 2.25 | 4 | 4.12 | 3.93 | 13583184 |
| 1737070800 | 4 | -0.13 | -3.15 | 4.12 | 4.1275 | 3.96 | 8283379 |
| 1736984400 | 4.13 | 0.1 | 2.48 | 4.1 | 4.23 | 4.1 | 9504612 |
| 1736898000 | 4.03 | 0.12 | 3.07 | 3.94 | 4.13 | 3.92 | 16051336 |
| 1736811600 | 3.91 | 0.08 | 2.09 | 3.7 | 3.9399 | 3.51 | 21127456 |
| 1736552400 | 3.83 | -0.08 | -2.05 | 3.86 | 3.86 | 3.7 | 27853629 |
| 1736379600 | 3.91 | -0.01 | -0.26 | 3.89 | 4.04 | 3.68 | 16117180 |
| 1736293200 | 3.92 | -0.07 | -1.75 | 4.0199999 | 4.11 | 3.865 | 8290931 |
| 1736206800 | 3.99 | -0.16 | -3.86 | 4.17 | 4.2699999 | 3.97 | 11788115 |
| 1735947600 | 4.15 | 0.13 | 3.23 | 4.05 | 4.19 | 3.99 | 9150286 |
| 1735861200 | 4.0199999 | 0.07 | 1.77 | 3.97 | 4.0656 | 3.93 | 13562571 |
| 1735688400 | 3.95 | 0.23 | 6.18 | 3.73 | 4 | 3.72 | 18778455 |
| 1735602000 | 3.72 | -0.01 | -0.27 | 3.66 | 3.74 | 3.625 | 14544219 |
| 1735342800 | 3.73 | -0.03 | -0.80 | 3.71 | 3.78 | 3.685 | 9788322 |
| 1735256400 | 3.76 | -0.01 | -0.27 | 3.73 | 3.76 | 3.66 | 11075172 |
| 1735077840 | 3.77 | -0.06 | -1.57 | 3.8 | 3.8 | 3.71 | 6111824 |
| 1734997200 | 3.83 | -0.03 | -0.78 | 3.84 | 3.9 | 3.72 | 13383793 |
| 1734738000 | 3.86 | 0.1 | 2.66 | 3.73 | 3.89 | 3.72 | 22915082 |
| 1734651600 | 3.76 | -0.16 | -4.08 | 3.95 | 3.975 | 3.76 | 18506111 |
| 1734565200 | 3.92 | -0.05 | -1.26 | 3.94 | 4.15 | 3.91 | 20310177 |
| 1734478800 | 3.97 | 0.07 | 1.79 | 3.87 | 3.99 | 3.81 | 14054438 |
| 1734392400 | 3.9 | -0.08 | -2.01 | 3.96 | 3.96 | 3.87 | 15331119 |
| 1734133200 | 3.98 | -0.06 | -1.49 | 3.97 | 4.01 | 3.83 | 11975766 |
| 1734046800 | 4.04 | -0.07 | -1.70 | 4.05 | 4.09 | 3.96 | 11936670 |
| 1733960400 | 4.11 | 0.01 | 0.24 | 4.12 | 4.195 | 4.08 | 14496615 |
| 1733874000 | 4.1 | -0.08 | -1.91 | 4.17 | 4.21 | 4.09 | 9950140 |
| 1733787600 | 4.18 | 0.04 | 0.97 | 4.17 | 4.24 | 4.1298 | 11825422 |
| 1733528400 | 4.14 | 0 | 0.00 | 4.19 | 4.24 | 4.03 | 11354335 |
| 1733442000 | 4.14 | -0.06 | -1.43 | 4.21 | 4.23 | 4.13 | 8962141 |
| 1733355600 | 4.2 | -0.04 | -0.94 | 4.26 | 4.285 | 4.2 | 8011648 |
| 1733269200 | 4.24 | -0.04 | -0.93 | 4.28 | 4.3 | 4.22 | 8936079 |
| 1733182800 | 4.28 | -0.11 | -2.51 | 4.35 | 4.35 | 4.2 | 13769814 |
| 1732917840 | 4.39 | 0.06 | 1.39 | 4.3 | 4.41 | 4.28 | 7337961 |
| 1732750800 | 4.33 | 0.07 | 1.64 | 4.3099999 | 4.36 | 4.225 | 9086272 |
| 1732664400 | 4.26 | -0.22 | -4.91 | 4.48 | 4.48 | 4.21 | 15391919 |
| 1732578000 | 4.48 | 0.17 | 3.94 | 4.35 | 4.61 | 4.35 | 16183183 |
| 1732318800 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.38 | 4.23 | 9835030 |
| 1732232400 | 4.24 | -0.02 | -0.47 | 4.21 | 4.36 | 4.19 | 10853412 |
| 1732146000 | 4.26 | -0.07 | -1.62 | 4.28 | 4.3099999 | 4.12 | 11413329 |
| 1732059600 | 4.33 | 0.12 | 2.85 | 4.21 | 4.365 | 4.18 | 10926371 |
| 1731973200 | 4.21 | -0.1 | -2.32 | 4.3099999 | 4.3099999 | 4.19 | 9415139 |
| 1731714000 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.38 | 4.2699999 | 6831538 |
| 1731627600 | 4.28 | -0.12 | -2.73 | 4.42 | 4.4201 | 4.28 | 10560120 |
| 1731541200 | 4.4 | 0.05 | 1.15 | 4.35 | 4.465 | 4.32 | 10947130 |
| 1731454800 | 4.35 | -0.18 | -3.97 | 4.5 | 4.5 | 4.3099999 | 12500289 |
| 1731368400 | 4.53 | -0.38 | -7.74 | 4.94 | 4.95 | 4.51 | 14792984 |
| 1731109200 | 4.91 | 0.37 | 8.15 | 4.65 | 4.9893 | 4.61 | 20586168 |
| 1731022800 | 4.54 | -0.05 | -1.09 | 4.38 | 4.65 | 4.165 | 28736802 |
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
