Premium
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 | -0.09 | -2.10280373832 | 4.28 | 4.28 | 4.16 | 5788 | 4.20153179 | DE |
| 4 | 0.22 | 5.54156171285 | 3.97 | 4.45 | 3.8 | 9767 | 4.15831817 | DE |
| 12 | -0.1599999 | -3.67815870525 | 4.3499999 | 4.45 | 3.8 | 6265 | 4.07608259 | DE |
| 26 | 0.41 | 10.8465608466 | 3.78 | 4.45 | 3.74 | 6946 | 4.10692044 | DE |
| 52 | 0.79 | 23.2352941176 | 3.4 | 4.45 | 3.16 | 6175 | 3.9773864 | DE |
| 156 | -1.85 | -30.6291390728 | 6.04 | 6.21 | 2.94 | 5748 | 4.09064271 | DE |
| 260 | 3.05 | 267.543859649 | 1.14 | 10.8 | 0.97 | 14034 | 5.57199114 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.22 | -0.03 | -0.71 | 4.24 | 4.24 | 4.16 | 3700 |
| 1740605220 | 4.25 | 0.08 | 1.92 | 4.2 | 4.25 | 4.2 | 3000 |
| 1740518820 | 4.17 | -0.05 | -1.18 | 4.19 | 4.23 | 4.17 | 9061 |
| 1740432420 | 4.22 | 0.03 | 0.72 | 4.21 | 4.24 | 4.19 | 7465 |
| 1740173220 | 4.19 | -0.06 | -1.41 | 4.28 | 4.28 | 4.19 | 5714 |
| 1740086820 | 4.25 | -0.09 | -2.07 | 4.37 | 4.37 | 4.11 | 20300 |
| 1740000420 | 4.34 | 0.24 | 5.85 | 4.11 | 4.45 | 4.0999999 | 48869 |
| 1739914020 | 4.0999999 | -0.06 | -1.44 | 4.05 | 4.21 | 4.05 | 12420 |
| 1739827620 | 4.16 | 0.07 | 1.71 | 4.16 | 4.16 | 4.04 | 2001 |
| 1739568420 | 4.09 | -0.09 | -2.15 | 4.17 | 4.17 | 4.0599999 | 4295 |
| 1739482020 | 4.18 | 0.11 | 2.70 | 4.0599999 | 4.18 | 4.0599999 | 7350 |
| 1739395620 | 4.07 | 0.04 | 0.99 | 4.0599999 | 4.09 | 4.0599999 | 6180 |
| 1739309220 | 4.03 | 0 | 0.00 | 4.08 | 4.15 | 4.03 | 12600 |
| 1739222820 | 4.03 | 0.03 | 0.75 | 4.03 | 4.08 | 4.03 | 7472 |
| 1738963620 | 4 | -0.05 | -1.23 | 3.92 | 4.08 | 3.92 | 7500 |
| 1738877220 | 4.05 | 0.13 | 3.32 | 3.97 | 4.07 | 3.92 | 18900 |
| 1738790820 | 3.92 | 0.01 | 0.26 | 3.8 | 3.97 | 3.8 | 4552 |
| 1738704420 | 3.91 | 0.07 | 1.82 | 3.84 | 3.97 | 3.81 | 5764 |
| 1738618020 | 3.84 | -0.1 | -2.54 | 3.96 | 3.98 | 3.84 | 4719 |
| 1738358820 | 3.94 | 0.03 | 0.77 | 3.97 | 3.97 | 3.94 | 3486 |
| 1738272420 | 3.91 | -0.08 | -2.01 | 3.99 | 3.99 | 3.86 | 2710 |
| 1738186020 | 3.99 | 0.06 | 1.53 | 3.95 | 3.99 | 3.89 | 3026 |
| 1738099620 | 3.93 | 0.03 | 0.77 | 4 | 4 | 3.9 | 472 |
| 1738013220 | 3.9 | -0.05 | -1.27 | 4.04 | 4.04 | 3.9 | 3500 |
| 1737754020 | 3.95 | -0.04 | -1.00 | 3.93 | 4.03 | 3.93 | 1533 |
| 1737667620 | 3.99 | -0.02 | -0.50 | 4.04 | 4.04 | 3.93 | 866 |
| 1737581220 | 4.01 | 0.02 | 0.50 | 3.93 | 4.04 | 3.93 | 3789 |
| 1737494820 | 3.99 | 0.09 | 2.31 | 3.89 | 3.99 | 3.89 | 1000 |
| 1737408420 | 3.9 | -0.01 | -0.26 | 3.91 | 3.91 | 3.9 | 3308 |
| 1737149220 | 3.91 | 0 | 0.00 | 3.99 | 3.99 | 3.91 | 2133 |
| 1737062820 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 1 |
| 1736976420 | 3.91 | -0.13 | -3.22 | 4.04 | 4.04 | 3.91 | 3079 |
| 1736890020 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 590 |
| 1736803620 | 4 | -0.05 | -1.23 | 3.98 | 4.0999999 | 3.95 | 4505 |
| 1736544420 | 4.05 | 0.07 | 1.76 | 4.05 | 4.05 | 4.05 | 110 |
| 1736458020 | 3.98 | 0.03 | 0.76 | 4.07 | 4.07 | 3.98 | 427 |
| 1736371620 | 3.95 | 0.04 | 1.02 | 3.87 | 4.09 | 3.87 | 2632 |
| 1736285220 | 3.91 | -0.06 | -1.51 | 4.03 | 4.03 | 3.91 | 382 |
| 1736198820 | 3.97 | 0.02 | 0.51 | 3.94 | 3.97 | 3.94 | 2061 |
| 1735939620 | 3.95 | -0.12 | -2.95 | 3.98 | 4.01 | 3.94 | 611 |
| 1735853220 | 4.07 | 0.07 | 1.75 | 3.93 | 4.15 | 3.93 | 9284 |
| 1735594020 | 4 | 0.01 | 0.25 | 3.94 | 4 | 3.92 | 4236 |
| 1735334820 | 3.99 | 0.06 | 1.53 | 3.99 | 4 | 3.96 | 7795 |
| 1734989220 | 3.93 | 0.06 | 1.55 | 3.8 | 4 | 3.8 | 7101 |
| 1734730020 | 3.87 | -0.05 | -1.28 | 3.87 | 3.9 | 3.86 | 2219 |
| 1734643620 | 3.92 | 0.1 | 2.62 | 3.98 | 3.98 | 3.82 | 1013 |
| 1734557220 | 3.82 | -0.05 | -1.29 | 3.86 | 3.97 | 3.82 | 3066 |
| 1734470820 | 3.87 | -0.05 | -1.28 | 3.81 | 4 | 3.81 | 4286 |
| 1734384420 | 3.92 | 0.05 | 1.29 | 3.92 | 3.92 | 3.84 | 449 |
| 1734125220 | 3.87 | -0.03 | -0.77 | 3.88 | 3.9 | 3.85 | 9155 |
| 1734038820 | 3.9 | -0.06 | -1.52 | 3.99 | 4 | 3.86 | 26277 |
| 1733952420 | 3.96 | -0.02 | -0.50 | 3.98 | 4.04 | 3.94 | 2561 |
| 1733866020 | 3.98 | -0.28 | -6.57 | 4.16 | 4.16 | 3.89 | 23903 |
| 1733779620 | 4.26 | 0.01 | 0.24 | 4.21 | 4.29 | 4.15 | 9038 |
| 1733520420 | 4.25 | -0.12 | -2.75 | 4.3499999 | 4.3499999 | 4.25 | 2122 |
| 1733434020 | 4.37 | 0.16 | 3.80 | 4.22 | 4.37 | 4.22 | 12094 |
| 1733347620 | 4.21 | 0.18 | 4.47 | 4.0599999 | 4.3 | 4.0599999 | 9962 |
| 1733261220 | 4.03 | -0.01 | -0.25 | 4.19 | 4.23 | 4.03 | 13067 |
| 1733174820 | 4.04 | -0.02 | -0.49 | 4.04 | 4.19 | 4.04 | 373 |
| 1732915620 | 4.0599999 | -0.11 | -2.64 | 4.0999999 | 4.0999999 | 4.0599999 | 4635 |
| 1732829220 | 4.17 | -0.02 | -0.48 | 4.17 | 4.17 | 4.17 | 2055 |
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
