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 | -0.97 | -19.0196078431 | 5.1 | 5.12 | 3.7 | 227138 | 4.15422355 | CS |
| 4 | -0.62 | -13.0526315789 | 4.75 | 5.12 | 3.7 | 91265 | 4.45200993 | CS |
| 12 | -0.98 | -19.1780821918 | 5.11 | 5.29 | 3.7 | 69174 | 4.71876064 | CS |
| 26 | -1.32 | -24.2201834862 | 5.45 | 5.69 | 3.7 | 65419 | 4.91207131 | CS |
| 52 | -3.02 | -42.2377622378 | 7.15 | 7.49 | 3.7 | 68468 | 5.47228005 | CS |
| 156 | -1.36 | -24.7723132969 | 5.49 | 13.7 | 3.7 | 115615 | 7.64276749 | CS |
| 260 | -0.67 | -13.9583333333 | 4.8 | 13.7 | 1.2 | 113641 | 5.82816829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1737589200 | 3.79 | -0.51 | -11.86 | 4.3 | 4.35 | 3.7 | 453879 |
| 1737502800 | 4.3 | -0.79 | -15.52 | 4.99 | 4.99 | 4.26 | 324425 |
| 1737157200 | 5.09 | 0.07 | 1.39 | 5.09 | 5.12 | 5.04 | 75073 |
| 1737070800 | 5.0199999 | -0.06 | -1.18 | 5.1 | 5.1 | 5.0199999 | 55174 |
| 1736984400 | 5.08 | 0.07 | 1.40 | 5 | 5.09 | 4.982 | 53674 |
| 1736898000 | 5.01 | 0.01 | 0.20 | 5.01 | 5.03 | 4.94 | 35180 |
| 1736811600 | 5 | 0.03 | 0.60 | 4.95 | 5.0864 | 4.9201 | 43052 |
| 1736552400 | 4.97 | 0.04 | 0.81 | 4.96 | 5 | 4.9 | 47510 |
| 1736379600 | 4.93 | -0.03 | -0.60 | 4.97 | 4.9799 | 4.9 | 23340 |
| 1736293200 | 4.96 | 0 | 0.00 | 4.91 | 4.99 | 4.91 | 15472 |
| 1736206800 | 4.96 | -0.01 | -0.20 | 5 | 5.0499 | 4.94 | 87209 |
| 1735947600 | 4.97 | 0.08 | 1.64 | 4.9 | 5 | 4.87 | 42335 |
| 1735861200 | 4.89 | 0.11 | 2.30 | 4.85 | 4.93 | 4.8400999 | 61049 |
| 1735688400 | 4.78 | 0.14 | 3.02 | 4.63 | 4.8 | 4.63 | 52670 |
| 1735602000 | 4.64 | -0.04 | -0.85 | 4.6 | 4.66 | 4.57 | 101658 |
| 1735342800 | 4.68 | -0.07 | -1.37 | 4.7 | 4.74 | 4.61 | 42091 |
| 1735256400 | 4.745 | 0 | 0.11 | 4.75 | 4.76 | 4.7 | 37708 |
| 1735077840 | 4.74 | 0.04 | 0.85 | 4.7 | 4.74 | 4.68 | 19841 |
| 1734997200 | 4.7 | -0.02 | -0.42 | 4.71 | 4.78 | 4.68 | 59496 |
| 1734738000 | 4.72 | -0.06 | -1.26 | 4.75 | 4.775 | 4.7 | 40030 |
| 1734651600 | 4.78 | 0.13 | 2.80 | 4.7 | 4.7991 | 4.6265 | 46512 |
| 1734565200 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7691 | 4.59 | 102622 |
| 1734478800 | 4.7 | -0.11 | -2.29 | 4.7699999 | 4.8 | 4.7 | 62110 |
| 1734392400 | 4.8099999 | -0.08 | -1.64 | 4.85 | 4.8716 | 4.795 | 71214 |
| 1734133200 | 4.89 | -0.02 | -0.41 | 4.94 | 4.9799 | 4.85 | 25873 |
| 1734046800 | 4.91 | 0.06 | 1.24 | 4.85 | 5 | 4.85 | 56361 |
| 1733960400 | 4.85 | -0.11 | -2.22 | 4.98 | 4.98 | 4.82 | 230839 |
| 1733874000 | 4.96 | -0.02 | -0.40 | 4.98 | 4.99 | 4.9001 | 26173 |
| 1733787600 | 4.98 | 0.15 | 3.11 | 4.88 | 5 | 4.845 | 47740 |
| 1733528400 | 4.83 | -0.04 | -0.82 | 4.9 | 4.9 | 4.83 | 52454 |
| 1733442000 | 4.87 | -0.06 | -1.22 | 5 | 5 | 4.86 | 60397 |
| 1733355600 | 4.93 | 0.01 | 0.20 | 5 | 5 | 4.85 | 73796 |
| 1733269200 | 4.92 | -0.08 | -1.60 | 5 | 5.09 | 4.91 | 52140 |
| 1733182800 | 5 | 0.08 | 1.63 | 4.96 | 5 | 4.91 | 51629 |
| 1732917840 | 4.92 | 0.04 | 0.82 | 4.99 | 4.99 | 4.87 | 18231 |
| 1732750800 | 4.88 | 0.01 | 0.21 | 4.85 | 4.9 | 4.85 | 17338 |
| 1732664400 | 4.87 | -0.16 | -3.18 | 5 | 5.0988 | 4.85 | 56119 |
| 1732578000 | 5.03 | 0 | 0.00 | 5.05 | 5.1 | 4.95 | 46092 |
| 1732318800 | 5.03 | 0.02 | 0.40 | 5.08 | 5.08 | 4.9308 | 34897 |
| 1732232400 | 5.01 | 0.07 | 1.42 | 5 | 5.1 | 4.98 | 40358 |
| 1732146000 | 4.94 | -0.06 | -1.20 | 5.03 | 5.03 | 4.8 | 75492 |
| 1732059600 | 5 | -0.07 | -1.38 | 5.0599999 | 5.095 | 5 | 34172 |
| 1731973200 | 5.07 | 0 | 0.00 | 5.07 | 5.1883 | 5.07 | 23805 |
| 1731714000 | 5.07 | -0.12 | -2.31 | 5.23 | 5.23 | 5 | 42525 |
| 1731627600 | 5.19 | 0.15 | 2.98 | 5.1 | 5.29 | 4.96 | 89019 |
| 1731541200 | 5.04 | 0.1 | 2.02 | 5.0199999 | 5.2 | 4.9 | 137307 |
| 1731454800 | 4.94 | 0.08 | 1.65 | 4.98 | 4.98 | 4.8406 | 29216 |
| 1731368400 | 4.86 | 0.01 | 0.21 | 4.8 | 4.86 | 4.78 | 34759 |
| 1731109200 | 4.85 | -0.07 | -1.42 | 4.92 | 4.9799 | 4.745 | 61113 |
| 1731022800 | 4.92 | 0.01 | 0.20 | 4.9 | 4.98 | 4.8069 | 62876 |
| 1730936400 | 4.91 | 0.13 | 2.72 | 4.93 | 4.98 | 4.89 | 44447 |
| 1730850000 | 4.78 | 0.03 | 0.63 | 4.8 | 4.8 | 4.75 | 43957 |
| 1730763600 | 4.75 | -0.18 | -3.65 | 4.96 | 5.029 | 4.75 | 71220 |
| 1730500800 | 4.93 | -0.24 | -4.64 | 5.18 | 5.19 | 4.92 | 144544 |
| 1730414400 | 5.17 | 0.12 | 2.38 | 5.11 | 5.225 | 5.0199999 | 66366 |
| 1730328000 | 5.05 | -0.51 | -9.17 | 5.37 | 5.37 | 5.01 | 125364 |
| 1730241600 | 5.5599999 | -0.06 | -1.07 | 5.62 | 5.625 | 5.45 | 194347 |
| 1730155200 | 5.62 | 0.14 | 2.55 | 5.5 | 5.69 | 5.43 | 223951 |
| 1729896000 | 5.48 | 0.14 | 2.62 | 5.38 | 5.49 | 5.378 | 125901 |
| 1729809600 | 5.34 | 0.09 | 1.71 | 5.23 | 5.36 | 5.23 | 40099 |
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
