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 | 0.32 | 7.04845814978 | 4.54 | 4.96 | 4.54 | 46 | 4.95328467 | DE |
| 4 | -0.04 | -0.816326530612 | 4.9 | 4.96 | 4.4 | 480 | 4.89203053 | DE |
| 12 | 0.28 | 6.1135371179 | 4.58 | 4.96 | 4.3 | 327 | 4.73331715 | DE |
| 26 | -0.29 | -5.63106796117 | 5.15 | 5.4 | 4.3 | 341 | 4.82356841 | DE |
| 52 | 0.1 | 2.10084033613 | 4.76 | 5.8 | 4.2 | 557 | 4.96474047 | DE |
| 156 | -1.59 | -24.6511627907 | 6.45 | 7.65 | 4.2 | 490 | 5.36868669 | DE |
| 260 | -1.49 | -23.4645669291 | 6.35 | 13 | 4.2 | 794 | 6.53683587 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782246300 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1782159900 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1781900700 | 4.96 | 0.02 | 0.40 | 4.96 | 4.96 | 4.76 | 111 |
| 1781814300 | 4.94 | 0.4 | 8.81 | 4.76 | 4.94 | 4.76 | 25 |
| 1781727900 | 4.54 | -0.42 | -8.47 | 4.54 | 4.54 | 4.54 | 1 |
| 1781641500 | 4.96 | 0.32 | 6.90 | 4.76 | 4.96 | 4.4 | 3010 |
| 1781555100 | 4.6399999 | 0.02 | 0.43 | 4.9 | 4.96 | 4.62 | 6 |
| 1781295900 | 4.62 | -0.24 | -4.94 | 4.6399999 | 4.6399999 | 4.62 | 760 |
| 1781209500 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1781123100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1781036700 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1780950300 | 4.86 | -0.04 | -0.82 | 4.86 | 4.86 | 4.86 | 200 |
| 1780691100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1780604700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1780518300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 200 |
| 1780431900 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1780345500 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1780086300 | 4.9 | 0.26 | 5.60 | 4.9 | 4.9 | 4.9 | 11 |
| 1779999900 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1779913500 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1779827100 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1779740700 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1779481500 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1779395100 | 4.6399999 | -0.26 | -5.31 | 4.6399999 | 4.6399999 | 4.6399999 | 4 |
| 1779308700 | 4.9 | 0.14 | 2.94 | 4.88 | 4.9 | 4.6399999 | 144 |
| 1779222300 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 85 |
| 1779135900 | 4.76 | -0.02 | -0.42 | 4.7 | 4.96 | 4.7 | 23 |
| 1778876700 | 4.78 | 0.02 | 0.42 | 4.84 | 4.84 | 4.78 | 27 |
| 1778790300 | 4.76 | 0.12 | 2.59 | 4.76 | 4.76 | 4.76 | 20 |
| 1778703900 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1778617500 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 200 |
| 1778531100 | 4.6399999 | 0.02 | 0.43 | 4.6399999 | 4.6399999 | 4.6399999 | 2 |
| 1778271900 | 4.62 | -0.2 | -4.15 | 4.62 | 4.62 | 4.62 | 1 |
| 1778185500 | 4.82 | 0.1 | 2.12 | 4.82 | 4.82 | 4.82 | 30 |
| 1778099100 | 4.72 | 0.02 | 0.43 | 4.72 | 4.72 | 4.72 | 106 |
| 1778012700 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1777926300 | 4.7 | -0.06 | -1.26 | 4.7 | 4.7 | 4.7 | 76 |
| 1777580700 | 4.76 | 0.02 | 0.42 | 4.86 | 4.86 | 4.76 | 287 |
| 1777494300 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1777407900 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1777321500 | 4.74 | 0.02 | 0.42 | 4.74 | 4.74 | 4.74 | 1 |
| 1777062300 | 4.72 | 0.04 | 0.85 | 4.72 | 4.72 | 4.72 | 80 |
| 1776975900 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1776889500 | 4.68 | -0.04 | -0.85 | 4.68 | 4.68 | 4.68 | 210 |
| 1776803100 | 4.72 | 0.16 | 3.51 | 4.72 | 4.72 | 4.72 | 28 |
| 1776716700 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1776457500 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1776371100 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 1 |
| 1776284700 | 4.5599999 | -0.26 | -5.39 | 4.8 | 4.8 | 4.5599999 | 4 |
| 1776198300 | 4.82 | 0.16 | 3.43 | 4.82 | 4.82 | 4.82 | 220 |
| 1776111900 | 4.66 | -0.12 | -2.51 | 4.8 | 4.8 | 4.66 | 1004 |
| 1775852700 | 4.78 | 0.12 | 2.58 | 4.78 | 4.78 | 4.78 | 3 |
| 1775766300 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1775679900 | 4.66 | 0.26 | 5.91 | 4.5999999 | 4.66 | 4.58 | 452 |
| 1775593500 | 4.4 | -0.18 | -3.93 | 4.58 | 4.58 | 4.4 | 111 |
| 1775161500 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1775075100 | 4.58 | 0.02 | 0.44 | 4.58 | 4.58 | 4.3 | 3678 |
| 1774988700 | 4.5599999 | 0.04 | 0.88 | 4.46 | 4.5599999 | 4.46 | 561 |
| 1774902300 | 4.5199999 | -0.14 | -3.00 | 4.58 | 4.58 | 4.5199999 | 154 |
| 1774646700 | 4.66 | 0.26 | 5.91 | 4.66 | 4.66 | 4.66 | 750 |
| 1774560300 | 4.4 | -0.26 | -5.58 | 4.4 | 4.4 | 4.4 | 1 |
| 1774473900 | 4.66 | 0.3 | 6.88 | 4.5 | 4.66 | 4.5 | 251 |
| 1774387500 | 4.36 | -0.32 | -6.84 | 4.36 | 4.36 | 4.36 | 1 |
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.
