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 | 0 | 3.44 | 3.47 | 3.31 | 545601 | 3.36558076 | CS |
| 4 | -0.195 | -5.36451169188 | 3.635 | 3.74 | 3.31 | 633268 | 3.48492191 | CS |
| 12 | -0.71 | -17.1084337349 | 4.15 | 4.49 | 3.31 | 656081 | 3.81511325 | CS |
| 26 | -2.24 | -39.4366197183 | 5.68 | 5.71 | 3.31 | 594156 | 4.34401172 | CS |
| 52 | -0.63 | -15.4791154791 | 4.07 | 6.33 | 3.31 | 647263 | 4.7275624 | CS |
| 156 | 0.17 | 5.19877675841 | 3.27 | 6.33 | 2.3511 | 824030 | 3.93665887 | CS |
| 260 | 1.95 | 130.872483221 | 1.49 | 6.33 | 0.74 | 843628 | 3.73164884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1737589200 | 3.31 | -0.08 | -2.36 | 3.38 | 3.395 | 3.31 | 667034 |
| 1737502800 | 3.39 | -0.03 | -0.88 | 3.45 | 3.45 | 3.38 | 523328 |
| 1737157200 | 3.42 | 0.01 | 0.29 | 3.44 | 3.47 | 3.3711 | 446441 |
| 1737070800 | 3.41 | -0.15 | -4.21 | 3.57 | 3.57 | 3.405 | 840292 |
| 1736984400 | 3.56 | -0.02 | -0.56 | 3.6 | 3.6 | 3.51 | 406195 |
| 1736898000 | 3.58 | 0.03 | 0.85 | 3.57 | 3.6 | 3.51 | 384238 |
| 1736811600 | 3.55 | 0.01 | 0.28 | 3.54 | 3.5699 | 3.49 | 379564 |
| 1736552400 | 3.54 | 0.09 | 2.61 | 3.53 | 3.59 | 3.475 | 710293 |
| 1736379600 | 3.45 | 0.03 | 0.88 | 3.42 | 3.4755 | 3.37 | 583080 |
| 1736293200 | 3.42 | 0.02 | 0.59 | 3.4388 | 3.465 | 3.39 | 964459 |
| 1736206800 | 3.4 | -0.14 | -3.95 | 3.54 | 3.55 | 3.4 | 799434 |
| 1735947600 | 3.54 | -0.12 | -3.28 | 3.663 | 3.69 | 3.54 | 522241 |
| 1735861200 | 3.66 | 0.09 | 2.52 | 3.56 | 3.74 | 3.55 | 838277 |
| 1735688400 | 3.57 | 0.09 | 2.59 | 3.47 | 3.57 | 3.46 | 799024 |
| 1735602000 | 3.48 | -0.09 | -2.52 | 3.505 | 3.505 | 3.4 | 812336 |
| 1735342800 | 3.57 | -0.07 | -1.92 | 3.635 | 3.64 | 3.54 | 456045 |
| 1735256400 | 3.64 | 0 | 0.00 | 3.65 | 3.665 | 3.605 | 461829 |
| 1735077840 | 3.64 | 0.01 | 0.28 | 3.63 | 3.68 | 3.6 | 286173 |
| 1734997200 | 3.63 | 0.12 | 3.42 | 3.54 | 3.655 | 3.53 | 623427 |
| 1734738000 | 3.51 | 0.01 | 0.29 | 3.475 | 3.58 | 3.465 | 820407 |
| 1734651600 | 3.5 | -0.08 | -2.23 | 3.62 | 3.63 | 3.4 | 907090 |
| 1734565200 | 3.58 | 0.01 | 0.28 | 3.59 | 3.6851 | 3.55 | 675446 |
| 1734478800 | 3.57 | -0.06 | -1.65 | 3.61 | 3.61 | 3.52 | 624144 |
| 1734392400 | 3.63 | -0.05 | -1.36 | 3.71 | 3.75 | 3.63 | 853358 |
| 1734133200 | 3.68 | -0.08 | -2.13 | 3.7698 | 3.79 | 3.66 | 588450 |
| 1734046800 | 3.76 | -0.11 | -2.84 | 3.8528 | 3.855 | 3.76 | 435241 |
| 1733960400 | 3.87 | -0.07 | -1.78 | 3.9665 | 3.9751 | 3.8001 | 731264 |
| 1733874000 | 3.94 | -0.02 | -0.51 | 3.96 | 4.0199999 | 3.9279 | 873941 |
| 1733787600 | 3.96 | 0.12 | 3.13 | 3.9026 | 4.025 | 3.885 | 683975 |
| 1733528400 | 3.84 | -0.02 | -0.52 | 4 | 4.08 | 3.81 | 948259 |
| 1733442000 | 3.86 | 0.11 | 2.93 | 3.79 | 3.92 | 3.79 | 1022600 |
| 1733355600 | 3.75 | -0.06 | -1.57 | 3.81 | 3.84 | 3.75 | 687119 |
| 1733269200 | 3.81 | 0.05 | 1.33 | 3.73 | 3.83 | 3.73 | 927235 |
| 1733182800 | 3.76 | -0.11 | -2.84 | 3.84 | 3.85 | 3.715 | 1449365 |
| 1732917840 | 3.87 | 0.03 | 0.78 | 3.81 | 3.925 | 3.81 | 564411 |
| 1732750800 | 3.84 | -0.14 | -3.52 | 3.93 | 3.97 | 3.81 | 993078 |
| 1732664400 | 3.98 | -0.1 | -2.45 | 4.056 | 4.08 | 3.98 | 570337 |
| 1732578000 | 4.08 | -0.09 | -2.16 | 4.15 | 4.15 | 3.96 | 907551 |
| 1732318800 | 4.17 | 0.05 | 1.21 | 4.12 | 4.21 | 4.0835 | 599359 |
| 1732232400 | 4.12 | -0.11 | -2.60 | 4.165 | 4.18 | 4.0442 | 858250 |
| 1732146000 | 4.23 | -0.15 | -3.42 | 4.372 | 4.4 | 4.21 | 420977 |
| 1732059600 | 4.38 | -0.05 | -1.13 | 4.3456 | 4.43 | 4.3099999 | 485972 |
| 1731973200 | 4.43 | 0.16 | 3.75 | 4.33 | 4.49 | 4.245 | 667462 |
| 1731714000 | 4.2699999 | -0.02 | -0.47 | 4.37 | 4.37 | 4.24 | 402659 |
| 1731627600 | 4.29 | -0.12 | -2.72 | 4.35 | 4.38 | 4.24 | 846607 |
| 1731541200 | 4.41 | 0.06 | 1.38 | 4.385 | 4.44 | 4.34 | 465818 |
| 1731454800 | 4.35 | 0 | 0.00 | 4.36 | 4.39 | 4.33 | 398883 |
| 1731368400 | 4.35 | 0.01 | 0.23 | 4.32 | 4.37 | 4.3099999 | 430889 |
| 1731109200 | 4.34 | -0.05 | -1.14 | 4.38 | 4.43 | 4.33 | 477541 |
| 1731022800 | 4.39 | 0.04 | 0.92 | 4.39 | 4.445 | 4.36 | 373729 |
| 1730936400 | 4.35 | 0.04 | 0.93 | 4.32 | 4.375 | 4.21 | 709256 |
| 1730850000 | 4.3099999 | 0.19 | 4.61 | 4.15 | 4.3099999 | 4.15 | 780784 |
| 1730763600 | 4.12 | -0.07 | -1.67 | 4.2 | 4.225 | 4.11 | 389589 |
| 1730500800 | 4.19 | 0 | 0.00 | 4.15 | 4.22 | 4.15 | 353616 |
| 1730414400 | 4.19 | -0.02 | -0.48 | 4.21 | 4.235 | 4.16 | 401289 |
| 1730328000 | 4.21 | -0.05 | -1.17 | 4.22 | 4.28 | 4.2 | 382388 |
| 1730241600 | 4.26 | 0.05 | 1.19 | 4.23 | 4.28 | 4.19 | 388316 |
| 1730155200 | 4.21 | -0.05 | -1.17 | 4.21 | 4.26 | 4.1607 | 504301 |
| 1729896000 | 4.26 | 0.02 | 0.47 | 4.24 | 4.3 | 4.23 | 322728 |
| 1729809600 | 4.24 | 0.01 | 0.24 | 4.25 | 4.275 | 4.2 | 586682 |
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
