Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0149999 | -0.326084789698 | 4.5999999 | 4.792 | 4.48 | 3800 | 4.68044674 | DE |
| 4 | -0.461 | -9.13594926675 | 5.046 | 5.178 | 3.93 | 3492 | 4.54269167 | DE |
| 12 | -0.595 | -11.4864864865 | 5.18 | 5.878 | 3.93 | 3808 | 5.05478388 | DE |
| 26 | 0.985 | 27.3611111111 | 3.6 | 5.878 | 2.4 | 3434 | 4.39549695 | DE |
| 52 | 2.223 | 94.1151566469 | 2.362 | 5.878 | 2.2999999 | 3414 | 3.82062688 | DE |
| 156 | -2.43 | -34.6400570207 | 7.015 | 7.085 | 1.375 | 4066 | 3.30522038 | DE |
| 260 | -2.43 | -34.6400570207 | 7.015 | 7.085 | 1.375 | 4066 | 3.30522038 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732570020 | 4.74 | 0.06 | 1.28 | 4.702 | 4.74 | 4.61 | 1374 |
| 1732310820 | 4.68 | 0 | 0.00 | 4.6559999 | 4.792 | 4.612 | 10279 |
| 1732224420 | 4.68 | 0.17 | 3.77 | 4.48 | 4.68 | 4.48 | 3101 |
| 1732138020 | 4.51 | 0.01 | 0.22 | 4.5999999 | 4.638 | 4.51 | 445 |
| 1732051620 | 4.5 | 0.04 | 0.99 | 4.487 | 4.501 | 4.487 | 1392 |
| 1731965220 | 4.456 | 0.47 | 11.85 | 4.299 | 4.801 | 4.15 | 5667 |
| 1731705960 | 3.984 | -0.22 | -5.14 | 4.027 | 4.091 | 3.93 | 12035 |
| 1731619560 | 4.2 | -0 | -0.05 | 4.119 | 4.26 | 4.119 | 305 |
| 1731533160 | 4.202 | -0.34 | -7.44 | 4.607 | 4.607 | 4.202 | 4820 |
| 1731446820 | 4.54 | -0.64 | -12.32 | 4.965 | 4.965 | 4.54 | 2420 |
| 1731360420 | 5.178 | 0.2 | 3.98 | 5.128 | 5.178 | 5.128 | 394 |
| 1731101220 | 4.98 | 0.05 | 1.03 | 4.988 | 5.074 | 4.98 | 3305 |
| 1731014760 | 4.929 | 0.14 | 2.90 | 5.106 | 5.106 | 4.929 | 70 |
| 1730928360 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1730841960 | 4.79 | 0.01 | 0.25 | 4.615 | 4.799 | 4.615 | 2985 |
| 1730755560 | 4.7779999 | -0.2 | -4.00 | 4.9669999 | 4.9669999 | 4.7729999 | 5365 |
| 1730496360 | 4.977 | 0.1 | 2.03 | 4.851 | 4.977 | 4.849 | 1335 |
| 1730409960 | 4.878 | -0.07 | -1.39 | 4.8339999 | 4.878 | 4.801 | 6140 |
| 1730323560 | 4.947 | -0.08 | -1.57 | 5.046 | 5.046 | 4.93 | 1415 |
| 1730237160 | 5.026 | -0.1 | -1.99 | 5.2699999 | 5.2699999 | 5.026 | 1237 |
| 1730150760 | 5.128 | 0.2 | 4.02 | 4.996 | 5.128 | 4.992 | 2030 |
| 1729888020 | 4.93 | -0.11 | -2.18 | 5.054 | 5.058 | 4.93 | 1247 |
| 1729801560 | 5.04 | -0.12 | -2.40 | 5.144 | 5.144 | 5.04 | 300 |
| 1729715160 | 5.1639999 | -0.37 | -6.62 | 5.458 | 5.522 | 5.1639999 | 1100 |
| 1729628760 | 5.53 | 0.38 | 7.30 | 5.53 | 5.53 | 5.53 | 1500 |
| 1729542360 | 5.154 | -0.04 | -0.69 | 5.182 | 5.182 | 5.0999999 | 440 |
| 1729283160 | 5.19 | 0.12 | 2.41 | 5.17 | 5.19 | 5.17 | 204 |
| 1729196760 | 5.0679999 | 0.21 | 4.24 | 5.2 | 5.2 | 5.0679999 | 650 |
| 1729110360 | 4.862 | 0 | 0.00 | 4.862 | 4.862 | 4.862 | 0 |
| 1729023960 | 4.862 | -0.05 | -1.10 | 5.0519999 | 5.0519999 | 4.862 | 600 |
| 1728937620 | 4.916 | 0.12 | 2.42 | 5.002 | 5.002 | 4.916 | 3650 |
| 1728678360 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728591960 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728505560 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 200 |
| 1728419160 | 4.8 | -0.16 | -3.30 | 4.756 | 4.843 | 4.756 | 475 |
| 1728332760 | 4.964 | 0.17 | 3.44 | 4.9749999 | 4.9749999 | 4.964 | 214 |
| 1728073560 | 4.799 | -0.03 | -0.56 | 4.799 | 4.799 | 4.799 | 244 |
| 1727987220 | 4.8259999 | 0.05 | 1.09 | 4.752 | 4.831 | 4.7329999 | 1915 |
| 1727900820 | 4.774 | -0.11 | -2.17 | 4.814 | 4.814 | 4.715 | 450 |
| 1727814420 | 4.88 | 0.05 | 1.12 | 4.792 | 4.88 | 4.792 | 110 |
| 1727728020 | 4.8259999 | -0.05 | -1.09 | 4.954 | 4.954 | 4.8259999 | 1000 |
| 1727468760 | 4.8789999 | 0 | 0.00 | 4.8789999 | 4.8789999 | 4.8789999 | 0 |
| 1727382360 | 4.8789999 | -0.09 | -1.81 | 4.8339999 | 4.987 | 4.8339999 | 12200 |
| 1727295960 | 4.969 | -0.06 | -1.13 | 4.969 | 4.969 | 4.969 | 500 |
| 1727209560 | 5.026 | 0 | 0.00 | 5.026 | 5.026 | 5.026 | 0 |
| 1727123160 | 5.026 | -0.23 | -4.38 | 5.176 | 5.206 | 4.96 | 13410 |
| 1726864020 | 5.256 | -0.14 | -2.67 | 5.3579999 | 5.3579999 | 5.256 | 1050 |
| 1726777560 | 5.4 | 0.04 | 0.71 | 5.3659999 | 5.45 | 5.3659999 | 21867 |
| 1726691160 | 5.362 | 0 | 0.00 | 5.362 | 5.362 | 5.362 | 0 |
| 1726604760 | 5.362 | -0.08 | -1.54 | 5.362 | 5.362 | 5.362 | 100 |
| 1726518420 | 5.446 | 0.09 | 1.68 | 5.482 | 5.482 | 5.446 | 423 |
| 1726259160 | 5.356 | -0.02 | -0.33 | 5.638 | 5.72 | 5.308 | 2142 |
| 1726172760 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1726086360 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1725999960 | 5.374 | -0.09 | -1.65 | 5.296 | 5.392 | 5.19 | 7451 |
| 1725913620 | 5.464 | -0.03 | -0.58 | 5.62 | 5.666 | 5.464 | 8635 |
| 1725654360 | 5.496 | -0.2 | -3.48 | 5.53 | 5.53 | 5.3 | 25320 |
| 1725567960 | 5.694 | 0.09 | 1.68 | 5.756 | 5.878 | 5.616 | 7197 |
| 1725481560 | 5.6 | 0.32 | 6.06 | 5.18 | 5.764 | 5.18 | 9710 |
| 1725395160 | 5.28 | -0.03 | -0.53 | 5.25 | 5.54 | 5.224 | 3282 |
| 1725308760 | 5.308 | 0 | 0.00 | 5.308 | 5.308 | 5.308 | 0 |
| 1725049560 | 5.308 | 0.56 | 11.75 | 5.006 | 5.308 | 5.006 | 1107 |
| 1724963160 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1724876760 | 4.75 | -0.13 | -2.56 | 4.75 | 4.75 | 4.75 | 158 |
| 1724790420 | 4.875 | 0.09 | 1.97 | 4.875 | 4.875 | 4.875 | 700 |
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
Premium
