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 | -0.2620001 | -4.87170137598 | 5.378 | 5.378 | 5.1159999 | 8543 | 5.23902024 | DE |
| 4 | 0.04 | 0.788022080142 | 5.0759999 | 5.588 | 4.801 | 10289 | 5.22633877 | DE |
| 12 | 0.2569999 | 5.28915208891 | 4.859 | 5.588 | 4.47 | 7927 | 5.00808436 | DE |
| 26 | -1.0380001 | -16.867079948 | 6.154 | 8.122 | 4.2 | 8410 | 5.46508978 | DE |
| 52 | 4.3459999 | 564.415571429 | 0.77 | 11.155 | 0.655 | 20072 | 2.73865947 | DE |
| 156 | 4.6262999 | 944.721237492 | 0.4897 | 11.155 | 0.4897 | 38285 | 1.39686761 | DE |
| 260 | 4.6262999 | 944.721237492 | 0.4897 | 11.155 | 0.4897 | 38285 | 1.39686761 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 5.144 | -0.05 | -0.92 | 5.202 | 5.258 | 5.144 | 4525 |
| 1739222820 | 5.192 | -0.07 | -1.29 | 5.258 | 5.258 | 5.182 | 14163 |
| 1738963620 | 5.26 | -0.05 | -0.94 | 5.322 | 5.34 | 5.22 | 12659 |
| 1738877220 | 5.3099999 | -0 | -0.08 | 5.372 | 5.378 | 5.274 | 5547 |
| 1738790820 | 5.314 | 0.08 | 1.45 | 5.378 | 5.378 | 5.312 | 5823 |
| 1738704420 | 5.238 | 0.14 | 2.67 | 5.206 | 5.242 | 5.168 | 15131 |
| 1738618020 | 5.102 | -0.22 | -4.17 | 5.19 | 5.198 | 5.0839999 | 3267 |
| 1738358820 | 5.324 | 0.18 | 3.42 | 5.424 | 5.424 | 5.266 | 6485 |
| 1738272420 | 5.1479999 | 0.13 | 2.51 | 5.1479999 | 5.15 | 5.07 | 3608 |
| 1738186020 | 5.022 | 0.14 | 2.89 | 4.969 | 5.022 | 4.881 | 15354 |
| 1738099620 | 4.881 | -0.23 | -4.44 | 4.901 | 4.9189999 | 4.801 | 11623 |
| 1738013220 | 5.1079999 | -0.3 | -5.62 | 5.448 | 5.448 | 5.104 | 25072 |
| 1737754020 | 5.412 | -0.16 | -2.80 | 5.456 | 5.498 | 5.374 | 11043 |
| 1737667620 | 5.5679999 | -0.02 | -0.36 | 5.5679999 | 5.584 | 5.47 | 9824 |
| 1737581220 | 5.588 | 0.64 | 12.89 | 5.442 | 5.588 | 5.402 | 31693 |
| 1737494820 | 4.95 | -0.02 | -0.38 | 5.048 | 5.0599999 | 4.881 | 22631 |
| 1737408420 | 4.969 | -0.23 | -4.33 | 5.002 | 5.048 | 4.969 | 2276 |
| 1737149220 | 5.194 | 0.14 | 2.81 | 5.142 | 5.196 | 5.134 | 1841 |
| 1737062820 | 5.0519999 | -0.02 | -0.32 | 5.098 | 5.098 | 5.046 | 358 |
| 1736976420 | 5.0679999 | 0.05 | 0.96 | 5.0759999 | 5.0759999 | 4.994 | 2853 |
| 1736890020 | 5.0199999 | 0.06 | 1.23 | 5.098 | 5.098 | 5.0199999 | 3615 |
| 1736803620 | 4.9589999 | 0.18 | 3.72 | 4.8739999 | 4.9589999 | 4.8739999 | 2669 |
| 1736544420 | 4.7809999 | -0.02 | -0.38 | 4.78 | 4.7809999 | 4.7409999 | 1305 |
| 1736458020 | 4.799 | -0.19 | -3.87 | 4.819 | 4.819 | 4.799 | 4109 |
| 1736371620 | 4.992 | -0.12 | -2.31 | 4.985 | 4.995 | 4.931 | 5453 |
| 1736285220 | 5.11 | -0.11 | -2.03 | 5.248 | 5.248 | 5.11 | 7102 |
| 1736198820 | 5.216 | 0.28 | 5.61 | 5.182 | 5.328 | 5.18 | 15413 |
| 1735939620 | 4.939 | 0.13 | 2.66 | 5.038 | 5.04 | 4.939 | 9159 |
| 1735853220 | 4.811 | 0.33 | 7.41 | 4.655 | 4.865 | 4.652 | 14558 |
| 1735594020 | 4.479 | -0.04 | -0.89 | 4.519 | 4.519 | 4.471 | 12935 |
| 1735334820 | 4.519 | -0.22 | -4.64 | 4.636 | 4.636 | 4.5 | 8421 |
| 1734989220 | 4.739 | 0.11 | 2.38 | 4.668 | 4.739 | 4.663 | 3788 |
| 1734730020 | 4.6289999 | -0.04 | -0.90 | 4.67 | 4.67 | 4.551 | 9321 |
| 1734643620 | 4.671 | -0.04 | -0.81 | 4.646 | 4.76 | 4.646 | 1539 |
| 1734557220 | 4.7089999 | 0.14 | 3.04 | 4.638 | 4.813 | 4.638 | 1929 |
| 1734470820 | 4.57 | -0.1 | -2.12 | 4.473 | 4.57 | 4.47 | 7607 |
| 1734384420 | 4.6689999 | -0.14 | -2.81 | 4.735 | 4.735 | 4.58 | 8655 |
| 1734125220 | 4.804 | 0.28 | 6.12 | 4.7619999 | 4.9059999 | 4.7619999 | 7934 |
| 1734038820 | 4.527 | -0.03 | -0.72 | 4.58 | 4.668 | 4.527 | 4657 |
| 1733952420 | 4.5599999 | -0.02 | -0.41 | 4.579 | 4.579 | 4.541 | 1094 |
| 1733866020 | 4.579 | 0.04 | 0.84 | 4.551 | 4.579 | 4.541 | 5660 |
| 1733779620 | 4.541 | 0.02 | 0.46 | 4.541 | 4.579 | 4.541 | 6323 |
| 1733520420 | 4.5199999 | -0.06 | -1.29 | 4.58 | 4.58 | 4.517 | 5723 |
| 1733434020 | 4.579 | -0.18 | -3.76 | 4.65 | 4.652 | 4.579 | 7100 |
| 1733347620 | 4.758 | 0.02 | 0.46 | 4.7649999 | 4.7649999 | 4.6609999 | 1827 |
| 1733261220 | 4.736 | 0.03 | 0.70 | 4.7409999 | 4.839 | 4.735 | 5107 |
| 1733174820 | 4.703 | 0.01 | 0.13 | 4.711 | 4.799 | 4.7009999 | 2686 |
| 1732915620 | 4.697 | -0.08 | -1.65 | 4.711 | 4.711 | 4.601 | 10815 |
| 1732829220 | 4.776 | -0.35 | -6.79 | 4.774 | 4.849 | 4.774 | 4210 |
| 1732742820 | 5.1239999 | 0.02 | 0.43 | 5.0999999 | 5.1239999 | 5.016 | 5209 |
| 1732656420 | 5.102 | -0.08 | -1.47 | 5.1639999 | 5.1639999 | 5.102 | 745 |
| 1732570020 | 5.178 | 0.1 | 1.93 | 5.13 | 5.228 | 5.13 | 6771 |
| 1732310820 | 5.08 | 0.35 | 7.33 | 4.9 | 5.08 | 4.9 | 27660 |
| 1732224420 | 4.7329999 | -0.06 | -1.31 | 4.7809999 | 4.7809999 | 4.7329999 | 6836 |
| 1732138020 | 4.796 | -0.16 | -3.13 | 4.859 | 4.8739999 | 4.7809999 | 2277 |
| 1732051620 | 4.9509999 | -0.07 | -1.30 | 4.918 | 5.0199999 | 4.848 | 13125 |
| 1731965220 | 5.016 | 0.36 | 7.62 | 4.671 | 5.018 | 4.671 | 20543 |
| 1731705960 | 4.6609999 | 0.04 | 0.78 | 4.401 | 4.716 | 4.401 | 9528 |
| 1731619560 | 4.625 | 0.02 | 0.48 | 4.527 | 4.63 | 4.527 | 9576 |
| 1731533160 | 4.603 | 0.25 | 5.67 | 4.633 | 4.779 | 4.599 | 50250 |
| 1731446820 | 4.356 | -1.66 | -27.64 | 4.399 | 4.45 | 4.2 | 135646 |
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
