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 | -0.33 | -7.26072607261 | 4.545 | 4.545 | 4.165 | 10693 | 4.36669413 | DE |
| 4 | 0.25 | 6.3051702396 | 3.965 | 4.595 | 3.845 | 26701 | 4.24426888 | DE |
| 12 | 0.114 | 2.77980980249 | 4.101 | 4.595 | 3.8 | 24404 | 4.1404362 | DE |
| 26 | -0.6799999 | -13.8917244922 | 4.8949999 | 4.989 | 3.8 | 23701 | 4.34917778 | DE |
| 52 | -1.009 | -19.3147013783 | 5.224 | 5.698 | 3.8 | 27911 | 4.78233892 | DE |
| 156 | -1.85 | -30.5028854081 | 6.065 | 9.1999999 | 3.8 | 13549 | 5.18020624 | DE |
| 260 | -2.02 | -32.3977546111 | 6.235 | 9.1999999 | 3.8 | 12014 | 5.18215342 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782159900 | 4.34 | -0.03 | -0.69 | 4.275 | 4.365 | 4.2649999 | 11546 |
| 1781900700 | 4.37 | 0.04 | 0.92 | 4.37 | 4.37 | 4.325 | 1296 |
| 1781814300 | 4.33 | -0.15 | -3.24 | 4.38 | 4.4349999 | 4.32 | 16990 |
| 1781727900 | 4.4749999 | 0.07 | 1.70 | 4.465 | 4.48 | 4.405 | 1869 |
| 1781641500 | 4.4 | -0.1 | -2.22 | 4.545 | 4.545 | 4.4 | 21766 |
| 1781555100 | 4.5 | 0.12 | 2.74 | 4.505 | 4.595 | 4.49 | 58623 |
| 1781295900 | 4.38 | 0.02 | 0.46 | 4.44 | 4.495 | 4.365 | 103568 |
| 1781209500 | 4.36 | 0.07 | 1.51 | 4.29 | 4.385 | 4.2249999 | 20260 |
| 1781123100 | 4.295 | 0.19 | 4.50 | 4.445 | 4.495 | 4.125 | 76942 |
| 1781036700 | 4.11 | 0.1 | 2.37 | 4.095 | 4.23 | 4.035 | 36542 |
| 1780950300 | 4.0149999 | -0.05 | -1.11 | 4.04 | 4.04 | 3.975 | 4809 |
| 1780691100 | 4.0599999 | 0.05 | 1.37 | 4.0599999 | 4.075 | 3.995 | 9411 |
| 1780604700 | 4.005 | -0.15 | -3.61 | 4.05 | 4.08 | 3.915 | 29134 |
| 1780518300 | 4.155 | 0.04 | 0.85 | 4.15 | 4.21 | 4.095 | 18475 |
| 1780431900 | 4.12 | 0.08 | 1.98 | 4.115 | 4.22 | 4.115 | 34845 |
| 1780345500 | 4.04 | 0.06 | 1.38 | 4.05 | 4.1449999 | 4.0149999 | 27362 |
| 1780086300 | 3.985 | 0.01 | 0.25 | 4.055 | 4.065 | 3.945 | 8803 |
| 1779999900 | 3.975 | -0.03 | -0.63 | 4.0149999 | 4.0599999 | 3.935 | 14038 |
| 1779913500 | 4 | 0.04 | 1.01 | 3.885 | 4.04 | 3.855 | 30752 |
| 1779827100 | 3.96 | -0.07 | -1.74 | 3.965 | 3.97 | 3.845 | 6987 |
| 1779740700 | 4.03 | 0.06 | 1.38 | 4.025 | 4.055 | 3.955 | 21688 |
| 1779481500 | 3.975 | -0.02 | -0.50 | 3.99 | 4.07 | 3.965 | 30404 |
| 1779395100 | 3.995 | 0.02 | 0.50 | 3.965 | 4.035 | 3.94 | 12340 |
| 1779308700 | 3.975 | 0.03 | 0.76 | 3.905 | 3.975 | 3.905 | 13745 |
| 1779222300 | 3.945 | 0.04 | 1.15 | 3.885 | 3.945 | 3.845 | 21822 |
| 1779135900 | 3.9 | -0.02 | -0.51 | 3.875 | 3.96 | 3.835 | 22425 |
| 1778876700 | 3.92 | 0.02 | 0.38 | 3.925 | 3.925 | 3.855 | 4425 |
| 1778790300 | 3.905 | -0.08 | -2.01 | 3.96 | 3.96 | 3.88 | 3473 |
| 1778703900 | 3.985 | 0.02 | 0.50 | 3.92 | 3.985 | 3.89 | 11518 |
| 1778617500 | 3.965 | 0.01 | 0.25 | 3.9 | 3.965 | 3.86 | 17320 |
| 1778531100 | 3.955 | -0.18 | -4.35 | 3.965 | 3.965 | 3.87 | 62534 |
| 1778271900 | 4.135 | -0.06 | -1.43 | 4.1449999 | 4.195 | 4.135 | 2348 |
| 1778185500 | 4.195 | 0.04 | 0.96 | 4.08 | 4.245 | 4.005 | 24885 |
| 1778099100 | 4.155 | 0.06 | 1.34 | 3.885 | 4.155 | 3.87 | 26498 |
| 1778012700 | 4.0999999 | 0.14 | 3.54 | 4.08 | 4.0999999 | 4.025 | 12783 |
| 1777926300 | 3.96 | -0.16 | -3.88 | 3.855 | 3.975 | 3.805 | 36008 |
| 1777580700 | 4.12 | 0.24 | 6.05 | 3.88 | 4.2 | 3.8 | 43361 |
| 1777494300 | 3.885 | -0.07 | -1.77 | 3.91 | 3.915 | 3.855 | 10024 |
| 1777407900 | 3.955 | 0 | 0.00 | 3.89 | 3.965 | 3.85 | 23203 |
| 1777321500 | 3.955 | -0.14 | -3.30 | 4.04 | 4.04 | 3.955 | 17469 |
| 1777062300 | 4.09 | -0.07 | -1.56 | 4.16 | 4.17 | 4.07 | 40114 |
| 1776975900 | 4.155 | -0.09 | -2.12 | 4.115 | 4.19 | 4.08 | 11777 |
| 1776889500 | 4.245 | -0.05 | -1.16 | 4.155 | 4.4 | 4.155 | 71580 |
| 1776803100 | 4.295 | 0.23 | 5.66 | 4.17 | 4.295 | 4.17 | 20486 |
| 1776716700 | 4.065 | 0.01 | 0.25 | 4.1449999 | 4.2 | 4.065 | 45685 |
| 1776457500 | 4.055 | -0.08 | -1.82 | 3.995 | 4.135 | 3.95 | 45676 |
| 1776371100 | 4.13 | 0.04 | 0.98 | 4.035 | 4.13 | 4.0199999 | 22406 |
| 1776284700 | 4.09 | 0.02 | 0.62 | 4.13 | 4.18 | 3.905 | 83848 |
| 1776198300 | 4.065 | -0.02 | -0.49 | 4.09 | 4.105 | 4.045 | 3068 |
| 1776111900 | 4.085 | -0.09 | -2.04 | 4.105 | 4.18 | 4.05 | 20219 |
| 1775852700 | 4.17 | -0.01 | -0.12 | 4.26 | 4.2699999 | 4.165 | 2792 |
| 1775766300 | 4.175 | -0.13 | -2.91 | 4.26 | 4.26 | 4.155 | 7972 |
| 1775679900 | 4.3 | 0.17 | 4.12 | 4.175 | 4.3 | 4.105 | 35350 |
| 1775593500 | 4.13 | 0 | 0.05 | 4.125 | 4.13 | 4.085 | 1608 |
| 1775161500 | 4.128 | -0.04 | -0.98 | 4.089 | 4.1289999 | 4.041 | 2394 |
| 1775075100 | 4.1689999 | 0.07 | 1.76 | 4.168 | 4.179 | 4.101 | 3228 |
| 1774988700 | 4.097 | 0.07 | 1.69 | 4.101 | 4.167 | 4.094 | 6284 |
| 1774902300 | 4.029 | -0.14 | -3.33 | 4.073 | 4.073 | 4.0229999 | 11037 |
| 1774646700 | 4.168 | -0.18 | -4.12 | 4.1399999 | 4.208 | 4.0999999 | 19018 |
| 1774560300 | 4.347 | 0.13 | 2.96 | 4.2809999 | 4.347 | 4.228 | 13302 |
| 1774473900 | 4.222 | 0.04 | 0.91 | 4.339 | 4.352 | 4.222 | 11983 |
| 1774387500 | 4.184 | 0.07 | 1.75 | 4.2 | 4.276 | 4.168 | 8925 |
| 1774301100 | 4.112 | 0.04 | 0.96 | 4.16 | 4.171 | 4.027 | 19153 |
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.
