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 | 0.03 | 0.613496932515 | 4.89 | 4.96 | 4.85 | 77084 | 4.87448233 | CS |
| 4 | 0.04 | 0.819672131148 | 4.88 | 4.96 | 4.63 | 73036 | 4.88079331 | CS |
| 12 | -0.07 | -1.40280561122 | 4.99 | 5.0641 | 4.63 | 79543 | 4.84870385 | CS |
| 26 | -0.27 | -5.20231213873 | 5.19 | 5.21 | 4.63 | 73796 | 4.95793797 | CS |
| 52 | 0.26 | 5.57939914163 | 4.66 | 5.21 | 4.52 | 97437 | 4.82238459 | CS |
| 156 | -0.15 | -2.95857988166 | 5.07 | 5.25 | 4.48 | 101643 | 4.80237486 | CS |
| 260 | -0.01 | -0.202839756592 | 4.93 | 6.42 | 3.89 | 104943 | 5.10251449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 4.87 | 0 | 0.00 | 4.86 | 4.9 | 4.86 | 113312 |
| 1741992000 | 4.87 | 0.01 | 0.21 | 4.86 | 4.885 | 4.855 | 54300 |
| 1741905600 | 4.86 | -0.01 | -0.21 | 4.85 | 4.89 | 4.85 | 52188 |
| 1741819200 | 4.87 | 0.01 | 0.21 | 4.86 | 4.89 | 4.86 | 73950 |
| 1741732800 | 4.86 | -0.04 | -0.82 | 4.88 | 4.9 | 4.85 | 97500 |
| 1741646400 | 4.9 | 0.04 | 0.72 | 4.89 | 4.9 | 4.86 | 107482 |
| 1741390800 | 4.865 | 0 | 0.10 | 4.85 | 4.9176 | 4.85 | 91606 |
| 1741304400 | 4.86 | -0.02 | -0.41 | 4.86 | 4.88 | 4.86 | 84201 |
| 1741218000 | 4.88 | 0 | 0.00 | 4.88 | 4.89 | 4.8675 | 73037 |
| 1741131600 | 4.88 | -0.01 | -0.20 | 4.88 | 4.905 | 4.875 | 123332 |
| 1741045200 | 4.89 | -0.01 | -0.10 | 4.88 | 4.95 | 4.88 | 37815 |
| 1740786000 | 4.8949999 | 0 | 0.10 | 4.88 | 4.92 | 4.88 | 24491 |
| 1740699600 | 4.89 | -0.02 | -0.41 | 4.89 | 4.95 | 4.88 | 50549 |
| 1740613200 | 4.91 | 0 | 0.00 | 4.91 | 4.9325 | 4.91 | 88708 |
| 1740526800 | 4.91 | 0 | 0.00 | 4.9 | 4.9399 | 4.88 | 58125 |
| 1740440400 | 4.91 | 0.04 | 0.82 | 4.86 | 4.93 | 4.86 | 80451 |
| 1740181200 | 4.87 | 0.01 | 0.21 | 4.85 | 4.91 | 4.84 | 79833 |
| 1740094800 | 4.86 | 0 | 0.00 | 4.63 | 4.87 | 4.63 | 28472 |
| 1740008400 | 4.86 | -0.05 | -1.02 | 4.88 | 4.89 | 4.8429 | 117126 |
| 1739922000 | 4.91 | 0.03 | 0.61 | 4.88 | 4.92 | 4.87 | 64312 |
| 1739576400 | 4.88 | 0.01 | 0.21 | 4.87 | 4.89 | 4.87 | 90609 |
| 1739490000 | 4.87 | 0 | 0.00 | 4.87 | 4.88 | 4.86 | 87352 |
| 1739403600 | 4.87 | 0 | 0.00 | 4.84 | 4.88 | 4.84 | 76742 |
| 1739317200 | 4.87 | 0 | 0.10 | 4.85 | 4.87 | 4.84 | 76741 |
| 1739230800 | 4.865 | 0 | 0.10 | 4.85 | 4.88 | 4.8406 | 59025 |
| 1738971600 | 4.86 | -0.02 | -0.41 | 4.86 | 4.875 | 4.85 | 67759 |
| 1738885200 | 4.88 | 0.05 | 1.04 | 4.82 | 4.91 | 4.82 | 227115 |
| 1738798800 | 4.83 | 0.01 | 0.21 | 4.82 | 4.84 | 4.8099999 | 44809 |
| 1738712400 | 4.82 | -0.01 | -0.10 | 4.8099999 | 4.8348 | 4.8099999 | 70748 |
| 1738626000 | 4.825 | -0.03 | -0.52 | 4.85 | 4.85 | 4.8099999 | 93337 |
| 1738366800 | 4.85 | 0.03 | 0.62 | 4.82 | 4.85 | 4.815379 | 38982 |
| 1738280400 | 4.82 | 0 | 0.00 | 4.8099999 | 4.8301 | 4.8099999 | 25290 |
| 1738194000 | 4.82 | 0.01 | 0.21 | 4.79 | 4.82 | 4.79 | 33387 |
| 1738107600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.8399 | 4.8 | 48792 |
| 1738021200 | 4.8 | -0.01 | -0.21 | 4.79 | 4.82 | 4.79 | 14558 |
| 1737762000 | 4.8099999 | 0.01 | 0.21 | 4.79 | 4.8463 | 4.79 | 55765 |
| 1737675600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737589200 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8099999 | 4.78 | 77456 |
| 1737502800 | 4.79 | 0.01 | 0.21 | 4.7819 | 4.8099999 | 4.78 | 42625 |
| 1737157200 | 4.78 | 0.01 | 0.21 | 4.7699999 | 4.7999 | 4.76 | 46981 |
| 1737070800 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.83 | 4.7699999 | 414205 |
| 1736984400 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.83 | 4.7699999 | 43122 |
| 1736898000 | 4.76 | 0 | 0.00 | 4.76 | 4.79 | 4.76 | 27529 |
| 1736811600 | 4.76 | -0.06 | -1.24 | 4.82 | 4.89 | 4.73 | 94592 |
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.88 | 4.93 | 4.79 | 246405 |
| 1736379600 | 4.87 | 0.08 | 1.67 | 4.78 | 4.89 | 4.7699999 | 126763 |
| 1736293200 | 4.79 | 0 | 0.00 | 4.79 | 4.8 | 4.78 | 51520 |
| 1736206800 | 4.79 | 0 | 0.00 | 4.79 | 4.798 | 4.78 | 27710 |
| 1735947600 | 4.79 | -0.03 | -0.62 | 4.815 | 4.815 | 4.7783 | 95344 |
| 1735861200 | 4.82 | 0.01 | 0.21 | 4.79 | 4.84 | 4.7699999 | 125450 |
| 1735688400 | 4.8099999 | -0.15 | -3.02 | 4.75 | 4.815 | 4.75 | 120158 |
| 1735602000 | 4.96 | -0.01 | -0.20 | 4.975 | 5 | 4.95 | 50977 |
| 1735342800 | 4.97 | -0.04 | -0.80 | 4.97 | 4.9863 | 4.9673999 | 35105 |
| 1735256400 | 5.01 | 0.01 | 0.26 | 4.97 | 5.04 | 4.97 | 54807 |
| 1735077840 | 4.997 | -0 | -0.06 | 4.98 | 5.001 | 4.95 | 30653 |
| 1734997200 | 5 | 0 | 0.00 | 4.99 | 5.0641 | 4.96 | 35850 |
| 1734738000 | 5 | 0.01 | 0.20 | 5 | 5.0199999 | 4.99 | 18887 |
| 1734651600 | 4.99 | -0.04 | -0.80 | 4.99 | 5.01 | 4.98 | 43571 |
| 1734565200 | 5.03 | 0.01 | 0.20 | 5.0675 | 5.0675 | 5 | 56721 |
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
