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 | 0.095 | 2.27817745803 | 4.17 | 4.42 | 4.13 | 41360051 | 4.28832218 | DR |
| 4 | -0.155 | -3.50678733032 | 4.42 | 4.91 | 4.01 | 42886971 | 4.34068309 | DR |
| 12 | -0.6435 | -13.1099113782 | 4.9085 | 5.36 | 4.01 | 49958061 | 4.58471758 | DR |
| 26 | -0.175 | -3.94144144144 | 4.44 | 7.71 | 3.63 | 57150778 | 5.10340125 | DR |
| 52 | -1.815 | -29.8519736842 | 6.08 | 7.71 | 3.61 | 54301726 | 5.09020087 | DR |
| 156 | -17.565 | -80.4626660559 | 21.83 | 26.405 | 3.61 | 55942141 | 10.70135319 | DR |
| 260 | 0.035 | 0.827423167849 | 4.23 | 66.99 | 2.07 | 68398687 | 21.29224808 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 4.32 | 0.05 | 1.17 | 4.2699999 | 4.33 | 4.17 | 36900221 |
| 1738021200 | 4.2699999 | -0.02 | -0.47 | 4.32 | 4.42 | 4.25 | 50238937 |
| 1737762000 | 4.29 | 0.01 | 0.23 | 4.19 | 4.35 | 4.14 | 40320327 |
| 1737675600 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1737589200 | 4.28 | 0.1 | 2.39 | 4.17 | 4.36 | 4.13 | 37980719 |
| 1737502800 | 4.18 | -0.18 | -4.13 | 4.35 | 4.36 | 4.17 | 37145294 |
| 1737157200 | 4.36 | 0.2 | 4.81 | 4.21 | 4.42 | 4.19 | 50270673 |
| 1737070800 | 4.16 | 0.06 | 1.46 | 4.1 | 4.2 | 4.075 | 28772432 |
| 1736984400 | 4.1 | 0.02 | 0.49 | 4.11 | 4.14 | 4.0199999 | 32517570 |
| 1736898000 | 4.08 | 0.02 | 0.49 | 4.14 | 4.195 | 4.0199999 | 32364694 |
| 1736811600 | 4.0599999 | -0.11 | -2.64 | 4.12 | 4.12 | 4.01 | 35874162 |
| 1736552400 | 4.17 | -0.15 | -3.47 | 4.25 | 4.2699999 | 4.16 | 41650131 |
| 1736379600 | 4.32 | -0.19 | -4.21 | 4.4 | 4.405 | 4.26 | 49515450 |
| 1736293200 | 4.51 | -0.2 | -4.25 | 4.63 | 4.68 | 4.45 | 61753187 |
| 1736206800 | 4.71 | 0.08 | 1.73 | 4.7699999 | 4.91 | 4.67 | 53034759 |
| 1735947600 | 4.63 | 0.08 | 1.76 | 4.53 | 4.66 | 4.46 | 34997451 |
| 1735861200 | 4.55 | 0.19 | 4.36 | 4.42 | 4.73 | 4.36 | 62855524 |
| 1735688400 | 4.36 | -0.02 | -0.46 | 4.41 | 4.5599999 | 4.35 | 39745386 |
| 1735602000 | 4.38 | -0.1 | -2.23 | 4.43 | 4.47 | 4.3301 | 36421910 |
| 1735342800 | 4.48 | -0.21 | -4.48 | 4.64 | 4.65 | 4.48 | 40976946 |
| 1735256400 | 4.69 | 0.07 | 1.52 | 4.64 | 4.83 | 4.605 | 33720001 |
| 1735077840 | 4.62 | 0.14 | 3.12 | 4.51 | 4.68 | 4.51 | 24244377 |
| 1734997200 | 4.48 | -0.06 | -1.32 | 4.5 | 4.5487 | 4.47 | 32558658 |
| 1734738000 | 4.54 | 0.14 | 3.18 | 4.48 | 4.61 | 4.42 | 36626134 |
| 1734651600 | 4.4 | 0.08 | 1.85 | 4.41 | 4.51 | 4.37 | 27825903 |
| 1734565200 | 4.32 | -0.22 | -4.85 | 4.55 | 4.565 | 4.28 | 45373237 |
| 1734478800 | 4.54 | 0.12 | 2.71 | 4.4 | 4.62 | 4.39 | 39134612 |
| 1734392400 | 4.42 | -0.09 | -2.00 | 4.47 | 4.57 | 4.4 | 36403596 |
| 1734133200 | 4.51 | -0.08 | -1.74 | 4.53 | 4.55 | 4.45 | 31817231 |
| 1734046800 | 4.59 | -0.08 | -1.71 | 4.6 | 4.6481 | 4.49 | 46873127 |
| 1733960400 | 4.67 | -0.1 | -2.10 | 4.78 | 4.8 | 4.57 | 54523352 |
| 1733874000 | 4.7699999 | -0.41 | -7.92 | 4.95 | 5.0199999 | 4.75 | 64756311 |
| 1733787600 | 5.18 | 0.57 | 12.36 | 4.94 | 5.36 | 4.93 | 122774028 |
| 1733528400 | 4.61 | 0 | 0.00 | 4.68 | 4.71 | 4.5599999 | 43872917 |
| 1733442000 | 4.61 | 0.01 | 0.22 | 4.65 | 4.7699999 | 4.6 | 89466711 |
| 1733355600 | 4.6 | -0.04 | -0.86 | 4.67 | 4.74 | 4.5199999 | 47806238 |
| 1733269200 | 4.64 | 0.24 | 5.45 | 4.41 | 4.8299 | 4.4 | 78722891 |
| 1733182800 | 4.4 | -0.08 | -1.79 | 4.49 | 4.61 | 4.36 | 40532892 |
| 1732917840 | 4.48 | 0.1 | 2.28 | 4.38 | 4.53 | 4.36 | 29218231 |
| 1732750800 | 4.38 | 0.07 | 1.62 | 4.44 | 4.45 | 4.28 | 45405815 |
| 1732664400 | 4.3099999 | -0.36 | -7.71 | 4.6 | 4.605 | 4.3099999 | 70707379 |
| 1732578000 | 4.67 | -0.17 | -3.51 | 4.79 | 4.8099999 | 4.64 | 52786878 |
| 1732318800 | 4.84 | 0.14 | 2.98 | 4.6 | 4.92 | 4.59 | 66345706 |
| 1732232400 | 4.7 | 0.05 | 1.08 | 4.58 | 4.805 | 4.5 | 54861535 |
| 1732146000 | 4.65 | 0.02 | 0.43 | 4.41 | 4.84 | 4.3099999 | 92543594 |
| 1732059600 | 4.63 | -0.04 | -0.86 | 4.75 | 4.75 | 4.48 | 81241093 |
| 1731973200 | 4.67 | 0.18 | 4.01 | 4.605 | 4.75 | 4.55 | 47763008 |
| 1731714000 | 4.49 | 0.06 | 1.35 | 4.44 | 4.51 | 4.36 | 46125788 |
| 1731627600 | 4.43 | -0.18 | -3.90 | 4.57 | 4.65 | 4.43 | 39609526 |
| 1731541200 | 4.61 | 0.03 | 0.66 | 4.66 | 4.69 | 4.5599999 | 44869073 |
| 1731454800 | 4.58 | -0.48 | -9.49 | 4.88 | 4.88 | 4.58 | 86345884 |
| 1731368400 | 5.0599999 | -0.03 | -0.59 | 5.18 | 5.23 | 5 | 51046557 |
| 1731109200 | 5.09 | -0.22 | -4.14 | 5.16 | 5.2 | 5.015 | 57664239 |
| 1731022800 | 5.3099999 | 0.31 | 6.20 | 5.23 | 5.35 | 5.1301 | 56012934 |
| 1730936400 | 5 | -0.28 | -5.30 | 4.9085 | 5.18 | 4.9 | 74820054 |
| 1730850000 | 5.28 | 0.14 | 2.72 | 5.275 | 5.38 | 5.22 | 31652747 |
| 1730763600 | 5.14 | 0.04 | 0.78 | 5.13 | 5.3 | 5.12 | 36614860 |
| 1730500800 | 5.1 | 0 | 0.00 | 5.14 | 5.19 | 5 | 43848702 |
| 1730414400 | 5.1 | -0.25 | -4.67 | 5.3 | 5.3099999 | 5.05 | 50096886 |
| 1730328000 | 5.35 | -0.25 | -4.46 | 5.44 | 5.44 | 5.3 | 57219186 |
| 1730241600 | 5.6 | -0.21 | -3.61 | 5.9 | 5.905 | 5.59 | 64178617 |
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
