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 | 0.116 | 2.4106400665 | 4.812 | 5.2 | 4.686 | 2784 | 4.74208239 | DE |
| 4 | -0.04 | -0.805152979066 | 4.968 | 5.295 | 4.18 | 3874 | 4.80691103 | DE |
| 12 | 0.548 | 12.5114155251 | 4.38 | 5.295 | 3.718 | 4675 | 4.64099853 | DE |
| 26 | 2.8740001 | 139.922114894 | 2.0539999 | 5.295 | 1.872 | 5218 | 3.7104015 | DE |
| 52 | 3.849 | 356.71918443 | 1.079 | 5.295 | 0.831 | 4709 | 2.99246243 | DE |
| 156 | 1.528 | 44.9411764706 | 3.4 | 5.295 | 0.6915 | 3617 | 2.30201057 | DE |
| 260 | 1.528 | 44.9411764706 | 3.4 | 5.295 | 0.6915 | 3617 | 2.30201057 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 4.8 | -0.27 | -5.23 | 4.926 | 4.926 | 4.736 | 568 |
| 1783628700 | 5.065 | 0.17 | 3.45 | 5.2 | 5.2 | 5.065 | 1380 |
| 1783542300 | 4.896 | -0.06 | -1.29 | 4.88 | 4.896 | 4.88 | 301 |
| 1783455900 | 4.96 | -0.07 | -1.29 | 4.938 | 4.96 | 4.938 | 350 |
| 1783369500 | 5.025 | 0.34 | 7.23 | 5.075 | 5.075 | 5.025 | 291 |
| 1783110300 | 4.686 | -0.31 | -6.28 | 4.812 | 4.812 | 4.686 | 11600 |
| 1783023900 | 5 | -0.25 | -4.76 | 5.16 | 5.295 | 5 | 450 |
| 1782937500 | 5.25 | 0.29 | 5.85 | 5.05 | 5.25 | 5.05 | 7241 |
| 1782851100 | 4.96 | 0.23 | 4.95 | 4.72 | 4.96 | 4.72 | 2073 |
| 1782764700 | 4.726 | 0.16 | 3.50 | 4.556 | 4.726 | 4.556 | 1759 |
| 1782505500 | 4.566 | 0.18 | 4.06 | 4.48 | 4.566 | 4.48 | 10230 |
| 1782419100 | 4.388 | 0.05 | 1.11 | 4.546 | 4.546 | 4.388 | 443 |
| 1782332700 | 4.34 | -0.12 | -2.65 | 4.476 | 4.476 | 4.34 | 151 |
| 1782246300 | 4.458 | -0.04 | -0.93 | 4.562 | 4.562 | 4.458 | 24 |
| 1782159900 | 4.5 | 0.1 | 2.18 | 4.3419999 | 4.5 | 4.3419999 | 1168 |
| 1781900700 | 4.404 | 0.05 | 1.15 | 4.404 | 4.404 | 4.404 | 6 |
| 1781814300 | 4.354 | 0 | 0.00 | 4.354 | 4.354 | 4.354 | 0 |
| 1781727900 | 4.354 | 0 | 0.05 | 4.182 | 4.392 | 4.18 | 2328 |
| 1781641500 | 4.352 | -0.47 | -9.71 | 4.74 | 4.74 | 4.34 | 1907 |
| 1781555100 | 4.82 | -0.11 | -2.27 | 5.045 | 5.0999999 | 4.76 | 13818 |
| 1781295900 | 4.932 | 0.09 | 1.94 | 4.968 | 5.0999999 | 4.9 | 18092 |
| 1781209500 | 4.838 | -0.09 | -1.83 | 4.838 | 4.838 | 4.838 | 1200 |
| 1781123100 | 4.928 | 0.37 | 8.21 | 4.53 | 5.025 | 4.5 | 1408 |
| 1781036700 | 4.554 | -0.47 | -9.37 | 4.8579999 | 4.8579999 | 4.488 | 4775 |
| 1780950300 | 5.025 | 0.34 | 7.14 | 4.602 | 5.07 | 4.602 | 14851 |
| 1780691100 | 4.69 | -0.19 | -3.89 | 4.8 | 4.8 | 4.57 | 13696 |
| 1780604700 | 4.88 | -0.07 | -1.37 | 4.67 | 4.88 | 4.618 | 7304 |
| 1780518300 | 4.948 | 0.04 | 0.81 | 5 | 5.005 | 4.948 | 1250 |
| 1780431900 | 4.908 | -0.17 | -3.39 | 4.956 | 4.956 | 4.908 | 101 |
| 1780345500 | 5.08 | 0.56 | 12.44 | 4.7859999 | 5.08 | 4.704 | 14536 |
| 1780086300 | 4.518 | -0.01 | -0.31 | 4.5199999 | 4.5199999 | 4.448 | 1105 |
| 1779999900 | 4.532 | -0.21 | -4.47 | 4.5839999 | 4.5839999 | 4.5279999 | 433 |
| 1779913500 | 4.744 | 0.11 | 2.42 | 4.622 | 4.744 | 4.622 | 1900 |
| 1779827100 | 4.6319999 | 0.56 | 13.81 | 4.216 | 4.6319999 | 4.216 | 6622 |
| 1779740700 | 4.07 | 0.16 | 3.99 | 4.15 | 4.15 | 4.07 | 384 |
| 1779481500 | 3.914 | -0.19 | -4.54 | 3.986 | 3.986 | 3.914 | 267 |
| 1779395100 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1779308700 | 4.0999999 | 0.07 | 1.74 | 4.09 | 4.112 | 4.09 | 4568 |
| 1779222300 | 4.03 | 0.04 | 1.05 | 4.03 | 4.03 | 4.03 | 80 |
| 1779135900 | 3.988 | -0.14 | -3.30 | 4 | 4.0599999 | 3.988 | 391 |
| 1778876700 | 4.1239999 | 0 | 0.00 | 4.1239999 | 4.1239999 | 4.1239999 | 0 |
| 1778790300 | 4.1239999 | 0 | 0.00 | 4.1239999 | 4.1239999 | 4.1239999 | 0 |
| 1778703900 | 4.1239999 | 0.12 | 3.10 | 4.002 | 4.1239999 | 4 | 3200 |
| 1778617500 | 4 | -0.2 | -4.81 | 4.1319999 | 4.1319999 | 4 | 1835 |
| 1778531100 | 4.202 | 0.36 | 9.43 | 3.95 | 4.226 | 3.85 | 25539 |
| 1778271900 | 3.84 | -0.02 | -0.52 | 3.988 | 3.988 | 3.718 | 2985 |
| 1778185500 | 3.86 | -0.94 | -19.58 | 4.606 | 4.606 | 3.778 | 5678 |
| 1778099100 | 4.8 | -0.39 | -7.51 | 5.19 | 5.19 | 4.8 | 378 |
| 1778012700 | 5.19 | 0.53 | 11.28 | 4.73 | 5.19 | 4.73 | 15350 |
| 1777926300 | 4.6639999 | 0.07 | 1.48 | 4.956 | 5 | 4.32 | 7328 |
| 1777580700 | 4.596 | 0.04 | 0.97 | 4.53 | 4.596 | 4.53 | 784 |
| 1777494300 | 4.5519999 | -0.17 | -3.60 | 4.548 | 4.5519999 | 4.548 | 250 |
| 1777407900 | 4.722 | 0.1 | 2.12 | 4.774 | 4.92 | 4.722 | 1860 |
| 1777321500 | 4.6239999 | 0.08 | 1.85 | 4.698 | 4.698 | 4.6239999 | 600 |
| 1777062300 | 4.54 | 0.06 | 1.34 | 4.61 | 4.716 | 4.476 | 5796 |
| 1776975900 | 4.48 | 0.07 | 1.63 | 4.322 | 4.48 | 4.322 | 3307 |
| 1776889500 | 4.408 | 0.26 | 6.17 | 4.19 | 4.408 | 4.19 | 3861 |
| 1776803100 | 4.152 | -0.07 | -1.70 | 4.184 | 4.184 | 4.152 | 3536 |
| 1776716700 | 4.224 | -0.18 | -4.00 | 4.5 | 4.5 | 4.138 | 10726 |
| 1776457500 | 4.4 | 0.29 | 6.95 | 4.38 | 4.4 | 4.25 | 15626 |
| 1776371100 | 4.114 | -0.04 | -1.06 | 4.214 | 4.298 | 4.114 | 1359 |
| 1776284700 | 4.158 | 0.01 | 0.19 | 4.172 | 4.292 | 4.0119999 | 11000 |
| 1776198300 | 4.15 | -0.24 | -5.47 | 4.468 | 4.478 | 4.1399999 | 1247 |
| 1776111900 | 4.3899999 | 0.11 | 2.47 | 4.07 | 4.438 | 4.056 | 2219 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
