Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.686813186813 | 4.368 | 4.424 | 4.368 | 1183 | 4.38526416 | DE |
| 4 | 0.07 | 1.61737523105 | 4.328 | 4.434 | 4.306 | 2826 | 4.36628079 | DE |
| 12 | 0.238 | 5.72115384615 | 4.16 | 4.434 | 4.0119999 | 2891 | 4.25256102 | DE |
| 26 | 0.57 | 14.8902821317 | 3.828 | 4.434 | 3.828 | 3490 | 4.09356667 | DE |
| 52 | 1.198 | 37.4375 | 3.2 | 4.434 | 2.5179999 | 5307 | 3.63825994 | DE |
| 156 | 1.508 | 52.1799307958 | 2.89 | 4.434 | 2.5179999 | 5330 | 3.48003151 | DE |
| 260 | 1.508 | 52.1799307958 | 2.89 | 4.434 | 2.5179999 | 5330 | 3.48003151 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 4.422 | 0.05 | 1.19 | 4.3819999 | 4.422 | 4.38 | 1209 |
| 1736198820 | 4.37 | -0.01 | -0.23 | 4.3739999 | 4.3739999 | 4.37 | 3040 |
| 1735939620 | 4.38 | -0.04 | -0.99 | 4.424 | 4.424 | 4.38 | 380 |
| 1735853220 | 4.424 | 0.02 | 0.55 | 4.368 | 4.424 | 4.368 | 103 |
| 1735594020 | 4.4 | 0.04 | 0.82 | 4.4 | 4.4 | 4.4 | 4700 |
| 1735334820 | 4.364 | 0 | 0.00 | 4.364 | 4.364 | 4.364 | 0 |
| 1734989220 | 4.364 | -0.01 | -0.18 | 4.424 | 4.424 | 4.364 | 152 |
| 1734730020 | 4.372 | -0.03 | -0.68 | 4.3579999 | 4.424 | 4.3579999 | 3249 |
| 1734643620 | 4.402 | 0 | 0.00 | 4.402 | 4.402 | 4.402 | 0 |
| 1734557220 | 4.402 | -0.03 | -0.72 | 4.368 | 4.402 | 4.368 | 1050 |
| 1734470820 | 4.434 | 0.07 | 1.70 | 4.376 | 4.434 | 4.376 | 51 |
| 1734384420 | 4.36 | 0.05 | 1.11 | 4.3579999 | 4.424 | 4.348 | 11283 |
| 1734125220 | 4.312 | -0.02 | -0.42 | 4.312 | 4.312 | 4.312 | 1 |
| 1734038820 | 4.33 | -0.02 | -0.46 | 4.306 | 4.362 | 4.306 | 2453 |
| 1733952420 | 4.3499999 | 0.03 | 0.79 | 4.328 | 4.3499999 | 4.312 | 9065 |
| 1733866020 | 4.316 | 0.01 | 0.23 | 4.316 | 4.316 | 4.316 | 2600 |
| 1733779620 | 4.306 | -0.02 | -0.37 | 4.2539999 | 4.3099999 | 4.2539999 | 4008 |
| 1733520420 | 4.322 | 0 | 0.00 | 4.322 | 4.322 | 4.322 | 1200 |
| 1733434020 | 4.322 | 0.02 | 0.51 | 4.3 | 4.324 | 4.3 | 8592 |
| 1733347620 | 4.3 | 0.02 | 0.42 | 4.3019999 | 4.3019999 | 4.276 | 13508 |
| 1733261220 | 4.282 | 0 | 0.00 | 4.282 | 4.282 | 4.282 | 0 |
| 1733174820 | 4.282 | -0.01 | -0.23 | 4.308 | 4.3339999 | 4.274 | 3734 |
| 1732915620 | 4.292 | -0.01 | -0.23 | 4.272 | 4.292 | 4.272 | 560 |
| 1732829220 | 4.3019999 | 0.01 | 0.19 | 4.3 | 4.3019999 | 4.2859999 | 1411 |
| 1732742820 | 4.2939999 | 0.11 | 2.63 | 4.25 | 4.2939999 | 4.23 | 6848 |
| 1732656420 | 4.184 | 0.01 | 0.24 | 4.184 | 4.184 | 4.184 | 2700 |
| 1732570020 | 4.174 | -0.04 | -0.95 | 4.19 | 4.19 | 4.168 | 1280 |
| 1732310820 | 4.214 | 0.02 | 0.38 | 4.214 | 4.214 | 4.214 | 400 |
| 1732224420 | 4.198 | 0 | 0.00 | 4.198 | 4.198 | 4.198 | 19 |
| 1732138020 | 4.198 | 0.06 | 1.55 | 4.198 | 4.198 | 4.198 | 500 |
| 1732051620 | 4.134 | 0.03 | 0.63 | 4.102 | 4.134 | 4.102 | 2401 |
| 1731965220 | 4.1079999 | -0.09 | -2.24 | 4.1319999 | 4.1319999 | 4.1079999 | 767 |
| 1731705960 | 4.202 | 0.04 | 0.86 | 4.176 | 4.202 | 4.1319999 | 3364 |
| 1731619560 | 4.166 | 0.06 | 1.51 | 4.13 | 4.166 | 4.1159999 | 2800 |
| 1731533220 | 4.104 | 0 | 0.00 | 4.104 | 4.104 | 4.104 | 0 |
| 1731446820 | 4.104 | 0 | 0.10 | 4.104 | 4.104 | 4.104 | 300 |
| 1731360420 | 4.0999999 | 0.02 | 0.39 | 4.094 | 4.1159999 | 4.088 | 6400 |
| 1731101220 | 4.0839999 | 0.02 | 0.54 | 4.112 | 4.112 | 4.0839999 | 2811 |
| 1731014760 | 4.062 | 0.03 | 0.69 | 4.078 | 4.078 | 4.062 | 1000 |
| 1730928360 | 4.034 | 0 | 0.00 | 4.034 | 4.034 | 4.034 | 0 |
| 1730841960 | 4.034 | -0.06 | -1.47 | 4.0199999 | 4.034 | 4.0199999 | 3145 |
| 1730755560 | 4.094 | 0.03 | 0.64 | 4.094 | 4.094 | 4.094 | 2153 |
| 1730496360 | 4.0679999 | 0.03 | 0.69 | 4.0119999 | 4.104 | 4.0119999 | 1403 |
| 1730409960 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1730323560 | 4.04 | -0.04 | -0.93 | 4.064 | 4.064 | 4.04 | 3449 |
| 1730237160 | 4.078 | 0 | 0.00 | 4.078 | 4.078 | 4.078 | 0 |
| 1730150760 | 4.078 | 0 | 0.00 | 4.078 | 4.078 | 4.078 | 1000 |
| 1729888020 | 4.078 | -0.05 | -1.26 | 4.088 | 4.088 | 4.078 | 503 |
| 1729801560 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1729715160 | 4.13 | -0.01 | -0.34 | 4.158 | 4.158 | 4.13 | 2702 |
| 1729628760 | 4.144 | 0 | 0.00 | 4.144 | 4.144 | 4.144 | 0 |
| 1729542360 | 4.144 | -0.02 | -0.38 | 4.1239999 | 4.158 | 4.1159999 | 6227 |
| 1729283160 | 4.16 | 0.05 | 1.22 | 4.16 | 4.16 | 4.16 | 2700 |
| 1729196760 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1729110360 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1729023960 | 4.11 | 0.02 | 0.54 | 4.1479999 | 4.1479999 | 4.11 | 1503 |
| 1728937620 | 4.088 | 0.01 | 0.15 | 4.088 | 4.088 | 4.088 | 14 |
| 1728678360 | 4.082 | 0 | 0.00 | 4.082 | 4.082 | 4.082 | 0 |
| 1728591960 | 4.082 | 0 | 0.00 | 4.082 | 4.082 | 4.082 | 0 |
| 1728505560 | 4.082 | 0.01 | 0.34 | 4.08 | 4.082 | 4.08 | 1865 |
| 1728419160 | 4.0679999 | 0.01 | 0.15 | 4.0679999 | 4.0679999 | 4.0679999 | 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
