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 | 0.31 | 6.90423162584 | 4.49 | 5 | 4.4702 | 286154 | 4.84366322 | CS |
| 4 | 0.45 | 10.3448275862 | 4.35 | 5 | 4.12 | 267416 | 4.4821956 | CS |
| 12 | -0.39 | -7.51445086705 | 5.19 | 5.2 | 4.12 | 288310 | 4.65083589 | CS |
| 26 | -0.89 | -15.6414762742 | 5.69 | 5.79 | 4.12 | 374168 | 5.07344754 | CS |
| 52 | 0.83 | 20.9068010076 | 3.97 | 5.8 | 2.31 | 501107 | 4.70223708 | CS |
| 156 | -12.12 | -71.6312056738 | 16.92 | 22.94 | 2.31 | 499719 | 9.62044559 | CS |
| 260 | -2.2 | -31.4285714286 | 7 | 23.925 | 2.31 | 443248 | 10.75802367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 4.74 | -0.05 | -1.04 | 4.79 | 4.88 | 4.73 | 239726 |
| 1740181200 | 4.79 | -0.12 | -2.44 | 4.98 | 4.98 | 4.735 | 228213 |
| 1740094800 | 4.91 | -0.03 | -0.61 | 4.88 | 4.95 | 4.765 | 179758 |
| 1740008400 | 4.94 | 0.12 | 2.49 | 4.78 | 5 | 4.78 | 364191 |
| 1739922000 | 4.82 | 0.33 | 7.35 | 4.49 | 4.83 | 4.4702 | 418884 |
| 1739576400 | 4.49 | 0.02 | 0.45 | 4.51 | 4.57 | 4.455 | 150658 |
| 1739490000 | 4.47 | 0.11 | 2.52 | 4.4 | 4.485 | 4.33 | 214186 |
| 1739403600 | 4.36 | -0.13 | -2.90 | 4.42 | 4.49 | 4.34 | 208993 |
| 1739317200 | 4.49 | -0.03 | -0.66 | 4.49 | 4.59 | 4.43 | 223995 |
| 1739230800 | 4.5199999 | 0.1 | 2.26 | 4.43 | 4.58 | 4.39 | 362712 |
| 1738971600 | 4.42 | 0.05 | 1.14 | 4.33 | 4.49 | 4.29 | 292142 |
| 1738885200 | 4.37 | 0.03 | 0.69 | 4.37 | 4.465 | 4.325 | 317266 |
| 1738798800 | 4.34 | 0.08 | 1.88 | 4.3 | 4.35 | 4.255 | 134692 |
| 1738712400 | 4.26 | 0.05 | 1.19 | 4.19 | 4.26 | 4.15 | 186172 |
| 1738626000 | 4.21 | -0.06 | -1.41 | 4.25 | 4.35 | 4.19 | 202652 |
| 1738366800 | 4.2699999 | 0.08 | 1.91 | 4.21 | 4.45 | 4.17 | 384741 |
| 1738280400 | 4.19 | -0.08 | -1.87 | 4.2699999 | 4.32 | 4.12 | 560205 |
| 1738194000 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.36 | 4.21 | 235528 |
| 1738107600 | 4.25 | -0.1 | -2.30 | 4.35 | 4.37 | 4.245 | 176187 |
| 1738021200 | 4.35 | -0.11 | -2.47 | 4.46 | 4.5599999 | 4.3201 | 272545 |
| 1737762000 | 4.46 | 0.16 | 3.72 | 4.35 | 4.48 | 4.32 | 253234 |
| 1737675600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737589200 | 4.3 | -0.14 | -3.15 | 4.45 | 4.46 | 4.285 | 293578 |
| 1737502800 | 4.44 | -0.05 | -1.11 | 4.5301 | 4.54 | 4.265 | 997472 |
| 1737157200 | 4.49 | -0.03 | -0.66 | 4.57 | 4.58 | 4.43 | 258530 |
| 1737070800 | 4.5199999 | -0.06 | -1.31 | 4.6 | 4.6 | 4.49 | 140069 |
| 1736984400 | 4.58 | 0.13 | 2.92 | 4.53 | 4.58 | 4.49 | 193900 |
| 1736898000 | 4.45 | -0.04 | -0.89 | 4.51 | 4.5199999 | 4.42 | 195016 |
| 1736811600 | 4.49 | 0 | 0.00 | 4.49 | 4.53 | 4.4349999 | 287435 |
| 1736552400 | 4.49 | -0.13 | -2.81 | 4.55 | 4.58 | 4.462 | 250084 |
| 1736379600 | 4.62 | 0.01 | 0.22 | 4.605 | 4.67 | 4.535 | 199638 |
| 1736293200 | 4.61 | -0.09 | -1.91 | 4.695 | 4.7 | 4.59 | 282291 |
| 1736206800 | 4.7 | -0.1 | -2.08 | 4.7405 | 4.7869 | 4.69 | 214510 |
| 1735947600 | 4.8 | -0.04 | -0.83 | 4.89 | 4.89 | 4.7601 | 248131 |
| 1735861200 | 4.84 | -0.12 | -2.42 | 4.981 | 5.01 | 4.8 | 419852 |
| 1735688400 | 4.96 | 0.16 | 3.33 | 4.8 | 5 | 4.76 | 333435 |
| 1735602000 | 4.8 | 0.1 | 2.13 | 4.63 | 4.84 | 4.585 | 415168 |
| 1735342800 | 4.7 | -0.02 | -0.42 | 4.6849999 | 4.75 | 4.63 | 326332 |
| 1735256400 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.6612 | 230017 |
| 1735077840 | 4.73 | 0.06 | 1.28 | 4.65 | 4.76 | 4.62 | 137821 |
| 1734997200 | 4.67 | -0.04 | -0.85 | 4.72 | 4.785 | 4.65 | 372042 |
| 1734738000 | 4.71 | -0.07 | -1.46 | 4.76 | 4.815 | 4.65 | 752263 |
| 1734651600 | 4.78 | 0.05 | 1.06 | 4.815 | 4.86 | 4.78 | 339079 |
| 1734565200 | 4.73 | -0.16 | -3.27 | 4.8949999 | 4.93 | 4.715 | 344693 |
| 1734478800 | 4.89 | -0.04 | -0.81 | 4.875 | 4.93 | 4.825 | 319583 |
| 1734392400 | 4.93 | -0.03 | -0.60 | 4.95 | 4.98 | 4.93 | 237486 |
| 1734133200 | 4.96 | -0.07 | -1.39 | 5.025 | 5.03 | 4.95 | 237343 |
| 1734046800 | 5.03 | -0.07 | -1.37 | 5.12 | 5.12 | 5.005 | 167126 |
| 1733960400 | 5.1 | 0 | 0.00 | 5.16 | 5.19 | 5.042 | 282581 |
| 1733874000 | 5.1 | 0.07 | 1.39 | 5.03 | 5.195 | 5.0199999 | 331082 |
| 1733787600 | 5.03 | -0.07 | -1.37 | 5.18 | 5.18 | 4.965 | 268984 |
| 1733528400 | 5.1 | 0.05 | 0.99 | 5 | 5.14 | 5 | 211080 |
| 1733442000 | 5.05 | -0.07 | -1.37 | 5.07 | 5.115 | 5.01 | 193267 |
| 1733355600 | 5.12 | -0.02 | -0.39 | 5.1 | 5.1849999 | 5.0599999 | 254133 |
| 1733269200 | 5.14 | -0.02 | -0.39 | 5.19 | 5.2 | 5.1 | 228028 |
| 1733182800 | 5.16 | -0.15 | -2.82 | 5.3099999 | 5.3099999 | 5.07 | 669910 |
| 1732917840 | 5.3099999 | 0.03 | 0.57 | 5.28 | 5.33 | 5.2699999 | 76238 |
| 1732750800 | 5.28 | 0.07 | 1.34 | 5.2699999 | 5.37 | 5.215 | 202418 |
| 1732664400 | 5.21 | -0.14 | -2.62 | 5.38 | 5.405 | 5.21 | 140422 |
| 1732578000 | 5.35 | 0.01 | 0.19 | 5.41 | 5.48 | 5.35 | 191258 |
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
