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 | 0.074 | 1.95173414216 | 3.7915 | 3.952 | 3.744 | 94298 | 3.86573863 | DE |
| 4 | 0.0465 | 1.21759622938 | 3.819 | 3.989 | 3.744 | 92095 | 3.86453171 | DE |
| 12 | 0.0085 | 0.220378532538 | 3.857 | 4.144 | 3.5225 | 119438 | 3.84421319 | DE |
| 26 | 0.3125 | 8.79538418238 | 3.553 | 4.144 | 3.152 | 112784 | 3.75171758 | DE |
| 52 | 1.1625 | 43.0077691454 | 2.703 | 4.144 | 2.6785 | 134545 | 3.44391667 | DE |
| 156 | 1.5735 | 68.6518324607 | 2.292 | 4.144 | 1.589 | 91302 | 2.83523726 | DE |
| 260 | 1.495 | 63.0668635309 | 2.3705 | 4.144 | 1.3194 | 79444 | 2.56407943 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 3.8695 | 0.01 | 0.38 | 3.846 | 3.8775 | 3.835 | 52466 |
| 1735853220 | 3.855 | -0.02 | -0.53 | 3.9035 | 3.952 | 3.744 | 102440 |
| 1735594020 | 3.8755 | 0.01 | 0.14 | 3.864 | 3.887 | 3.8355 | 60198 |
| 1735334820 | 3.87 | 0.04 | 0.94 | 3.7915 | 3.8715 | 3.7875 | 120255 |
| 1734989220 | 3.834 | 0.03 | 0.84 | 3.82 | 3.84 | 3.791 | 72430 |
| 1734730020 | 3.802 | -0.07 | -1.82 | 3.8345 | 3.8545 | 3.769 | 121908 |
| 1734643620 | 3.8725 | 0.03 | 0.68 | 3.8465 | 3.888 | 3.84 | 48316 |
| 1734557220 | 3.8465 | -0.02 | -0.41 | 3.891 | 3.915 | 3.8465 | 85753 |
| 1734470820 | 3.8625 | -0.09 | -2.17 | 3.9355 | 3.937 | 3.859 | 46695 |
| 1734384420 | 3.948 | 0.01 | 0.34 | 3.905 | 3.989 | 3.8365 | 124655 |
| 1734125220 | 3.9345 | 0.03 | 0.86 | 3.9085 | 3.9375 | 3.893 | 95243 |
| 1734038820 | 3.901 | 0.05 | 1.27 | 3.836 | 3.908 | 3.836 | 138499 |
| 1733952420 | 3.852 | 0.04 | 1.10 | 3.8065 | 3.8645 | 3.8065 | 49653 |
| 1733866020 | 3.81 | -0.02 | -0.48 | 3.8285 | 3.858 | 3.81 | 98311 |
| 1733779620 | 3.8285 | -0.02 | -0.55 | 3.857 | 3.8795 | 3.8285 | 101147 |
| 1733520420 | 3.8495 | 0.03 | 0.88 | 3.819 | 3.852 | 3.789 | 115922 |
| 1733434020 | 3.816 | 0.09 | 2.28 | 3.737 | 3.826 | 3.733 | 160816 |
| 1733347620 | 3.731 | 0.03 | 0.73 | 3.7045 | 3.751 | 3.687 | 92090 |
| 1733261220 | 3.704 | 0.08 | 2.31 | 3.6415 | 3.7205 | 3.6415 | 97869 |
| 1733174820 | 3.6205 | -0.01 | -0.26 | 3.6495 | 3.6565 | 3.587 | 120823 |
| 1732915620 | 3.63 | 0.03 | 0.85 | 3.5995 | 3.6495 | 3.588 | 87250 |
| 1732829220 | 3.5995 | 0.01 | 0.26 | 3.5915 | 3.6155 | 3.58 | 72870 |
| 1732742820 | 3.59 | 0.01 | 0.28 | 3.585 | 3.59 | 3.5225 | 79473 |
| 1732656420 | 3.58 | -0.04 | -1.13 | 3.619 | 3.626 | 3.54 | 140145 |
| 1732570020 | 3.621 | -0.01 | -0.25 | 3.62 | 3.652 | 3.5735 | 197373 |
| 1732310820 | 3.63 | -0.04 | -1.06 | 3.646 | 3.704 | 3.5565 | 242678 |
| 1732224420 | 3.669 | -0.04 | -0.94 | 3.717 | 3.7185 | 3.644 | 90421 |
| 1732138020 | 3.704 | -0 | -0.08 | 3.729 | 3.743 | 3.678 | 144769 |
| 1732051620 | 3.707 | -0.07 | -1.74 | 3.797 | 3.797 | 3.6355 | 157044 |
| 1731965220 | 3.7725 | -0.13 | -3.31 | 3.769 | 3.8085 | 3.7255 | 281105 |
| 1731705960 | 3.9015 | 0.02 | 0.55 | 3.885 | 3.9265 | 3.87 | 127624 |
| 1731619560 | 3.88 | 0.03 | 0.78 | 3.8505 | 3.9095 | 3.83 | 83276 |
| 1731533160 | 3.85 | 0.04 | 0.92 | 3.789 | 3.875 | 3.789 | 181291 |
| 1731446820 | 3.815 | -0.11 | -2.74 | 3.9115 | 3.9115 | 3.7865 | 150791 |
| 1731360420 | 3.9225 | 0.07 | 1.79 | 3.929 | 3.9815 | 3.85 | 154417 |
| 1731101220 | 3.8535 | -0.03 | -0.86 | 3.9035 | 3.927 | 3.799 | 214340 |
| 1731014760 | 3.887 | -0.13 | -3.12 | 4.021 | 4.021 | 3.8485 | 245150 |
| 1730928360 | 4.0119999 | -0.09 | -2.07 | 4.1105 | 4.144 | 3.9655 | 274226 |
| 1730841960 | 4.097 | 0.03 | 0.64 | 4.079 | 4.11 | 4.0635 | 83624 |
| 1730755560 | 4.071 | 0.04 | 0.99 | 4.0405 | 4.086 | 4.026 | 194988 |
| 1730496360 | 4.0309999 | 0.07 | 1.79 | 3.9585 | 4.0465 | 3.95 | 137218 |
| 1730409960 | 3.96 | 0.01 | 0.23 | 3.922 | 3.9985 | 3.92 | 103824 |
| 1730323560 | 3.951 | -0.03 | -0.72 | 3.975 | 3.975 | 3.9035 | 79210 |
| 1730237160 | 3.9795 | 0.04 | 1.11 | 3.945 | 3.983 | 3.9425 | 132585 |
| 1730150760 | 3.936 | 0.07 | 1.71 | 3.903 | 3.9365 | 3.8765 | 69891 |
| 1729888020 | 3.87 | 0 | 0.10 | 3.885 | 3.902 | 3.8695 | 64423 |
| 1729801560 | 3.866 | -0.02 | -0.63 | 3.9 | 3.914 | 3.8635 | 74763 |
| 1729715160 | 3.8905 | -0.04 | -1.12 | 3.9255 | 3.9255 | 3.889 | 90869 |
| 1729628760 | 3.9345 | -0.07 | -1.63 | 3.9995 | 3.9995 | 3.906 | 93229 |
| 1729542360 | 3.9995 | 0 | 0.00 | 3.9995 | 3.9995 | 3.963 | 53813 |
| 1729283160 | 3.9995 | 0.02 | 0.48 | 3.9805 | 4 | 3.946 | 101148 |
| 1729196760 | 3.9805 | 0.06 | 1.65 | 3.9395 | 3.9895 | 3.9395 | 110100 |
| 1729110360 | 3.916 | -0.01 | -0.20 | 3.9225 | 3.961 | 3.8935 | 74502 |
| 1729023960 | 3.924 | 0.01 | 0.14 | 3.934 | 3.94 | 3.8945 | 60216 |
| 1728937620 | 3.9185 | 0.03 | 0.73 | 3.9 | 3.93 | 3.8775 | 158132 |
| 1728678360 | 3.89 | 0.03 | 0.87 | 3.857 | 3.9 | 3.857 | 109525 |
| 1728591960 | 3.8565 | 0.04 | 1.14 | 3.8075 | 3.864 | 3.8075 | 91973 |
| 1728505560 | 3.813 | 0.02 | 0.59 | 3.8035 | 3.813 | 3.7545 | 34838 |
| 1728419160 | 3.7905 | -0.02 | -0.47 | 3.8025 | 3.813 | 3.7745 | 42735 |
| 1728332760 | 3.8085 | 0.01 | 0.16 | 3.8065 | 3.8295 | 3.7555 | 71519 |
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
