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 | -0.077 | -1.70769571967 | 4.509 | 4.509 | 4.447 | 7713 | 4.47792957 | DE |
| 4 | 0.028 | 0.63578564941 | 4.404 | 4.5439999 | 4.214 | 7455 | 4.42648317 | DE |
| 12 | 0.091 | 2.09629117715 | 4.341 | 4.5439999 | 4.2 | 4994 | 4.38775625 | DE |
| 26 | 0.04 | 0.910746812386 | 4.392 | 4.638 | 4.183 | 6632 | 4.4297365 | DE |
| 52 | 0.083 | 1.90848470913 | 4.349 | 4.638 | 4.113 | 7661 | 4.37768005 | DE |
| 156 | -0.367 | -7.6474265472 | 4.799 | 4.8949999 | 4.113 | 6622 | 4.42324641 | DE |
| 260 | -0.367 | -7.6474265472 | 4.799 | 4.8949999 | 4.113 | 6622 | 4.42324641 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 4.449 | -0.03 | -0.69 | 4.466 | 4.466 | 4.449 | 179 |
| 1739482020 | 4.48 | 0 | 0.07 | 4.461 | 4.4989999 | 4.447 | 13604 |
| 1739395620 | 4.477 | 0 | 0.00 | 4.469 | 4.477 | 4.469 | 106 |
| 1739309220 | 4.477 | 0.02 | 0.40 | 4.479 | 4.482 | 4.477 | 16469 |
| 1739222820 | 4.4589999 | -0.04 | -0.91 | 4.509 | 4.509 | 4.4589999 | 674 |
| 1738963620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738877220 | 4.5 | -0.01 | -0.22 | 4.501 | 4.501 | 4.4989999 | 10800 |
| 1738790820 | 4.51 | 0.02 | 0.53 | 4.501 | 4.535 | 4.501 | 1945 |
| 1738704420 | 4.486 | 0.05 | 1.22 | 4.476 | 4.486 | 4.476 | 13 |
| 1738618020 | 4.432 | 0 | 0.05 | 4.353 | 4.494 | 4.328 | 5937 |
| 1738358820 | 4.43 | -0.04 | -0.92 | 4.4669999 | 4.477 | 4.43 | 19022 |
| 1738272420 | 4.471 | -0.01 | -0.27 | 4.4669999 | 4.492 | 4.4669999 | 801 |
| 1738186020 | 4.4829999 | -0.02 | -0.33 | 4.5439999 | 4.5439999 | 4.458 | 681 |
| 1738099620 | 4.498 | 0.04 | 1.01 | 4.474 | 4.525 | 4.45 | 15265 |
| 1738013220 | 4.453 | 0.04 | 0.82 | 4.372 | 4.47 | 4.371 | 5915 |
| 1737754020 | 4.417 | 0.01 | 0.16 | 4.4189999 | 4.432 | 4.389 | 1362 |
| 1737667620 | 4.41 | 0.09 | 1.97 | 4.305 | 4.432 | 4.305 | 2480 |
| 1737581220 | 4.325 | -0.04 | -0.80 | 4.4109999 | 4.465 | 4.301 | 11939 |
| 1737494820 | 4.36 | 0.14 | 3.32 | 4.2249999 | 4.36 | 4.2249999 | 23684 |
| 1737408420 | 4.22 | -0.15 | -3.52 | 4.272 | 4.274 | 4.214 | 3586 |
| 1737149220 | 4.3739999 | -0 | -0.09 | 4.404 | 4.404 | 4.357 | 7362 |
| 1737062820 | 4.378 | -0.01 | -0.27 | 4.407 | 4.407 | 4.331 | 28508 |
| 1736976420 | 4.3899999 | 0.04 | 0.92 | 4.377 | 4.401 | 4.365 | 1658 |
| 1736890020 | 4.3499999 | -0.03 | -0.59 | 4.385 | 4.391 | 4.329 | 2278 |
| 1736803620 | 4.376 | 0.06 | 1.46 | 4.301 | 4.376 | 4.279 | 5439 |
| 1736544420 | 4.313 | -0.05 | -1.08 | 4.3499999 | 4.3499999 | 4.304 | 235 |
| 1736458020 | 4.36 | 0.03 | 0.76 | 4.32 | 4.361 | 4.303 | 760 |
| 1736371620 | 4.327 | -0.01 | -0.12 | 4.349 | 4.349 | 4.269 | 1721 |
| 1736285220 | 4.332 | 0.05 | 1.07 | 4.2859999 | 4.36 | 4.285 | 3345 |
| 1736198820 | 4.2859999 | -0.08 | -1.76 | 4.3739999 | 4.376 | 4.2859999 | 6716 |
| 1735939620 | 4.363 | 0.05 | 1.16 | 4.3499999 | 4.363 | 4.325 | 2632 |
| 1735853220 | 4.313 | 0.04 | 0.87 | 4.393 | 4.397 | 4.312 | 626 |
| 1735594020 | 4.276 | 0.02 | 0.38 | 4.247 | 4.293 | 4.247 | 532 |
| 1735334820 | 4.26 | -0.02 | -0.44 | 4.245 | 4.282 | 4.21 | 1999 |
| 1734989220 | 4.279 | 0.03 | 0.66 | 4.243 | 4.2809999 | 4.237 | 1976 |
| 1734730020 | 4.251 | -0.01 | -0.12 | 4.218 | 4.251 | 4.205 | 2411 |
| 1734643620 | 4.256 | 0.04 | 0.85 | 4.2 | 4.256 | 4.2 | 4317 |
| 1734557220 | 4.22 | -0.08 | -1.86 | 4.299 | 4.299 | 4.2009999 | 19433 |
| 1734470820 | 4.3 | -0.04 | -0.97 | 4.321 | 4.321 | 4.2809999 | 296 |
| 1734384420 | 4.3419999 | 0.01 | 0.35 | 4.295 | 4.3419999 | 4.292 | 2525 |
| 1734125220 | 4.327 | -0.03 | -0.57 | 4.338 | 4.341 | 4.301 | 5969 |
| 1734038820 | 4.352 | -0.01 | -0.32 | 4.3899999 | 4.3899999 | 4.348 | 241 |
| 1733952420 | 4.3659999 | -0.02 | -0.46 | 4.378 | 4.393 | 4.3659999 | 1279 |
| 1733866020 | 4.386 | -0.03 | -0.77 | 4.4 | 4.4 | 4.3 | 1028 |
| 1733779620 | 4.42 | -0.03 | -0.74 | 4.449 | 4.449 | 4.4 | 480 |
| 1733520420 | 4.453 | 0.02 | 0.45 | 4.463 | 4.463 | 4.439 | 5465 |
| 1733434020 | 4.433 | -0.01 | -0.16 | 4.437 | 4.474 | 4.433 | 2563 |
| 1733347620 | 4.44 | 0.02 | 0.52 | 4.448 | 4.448 | 4.439 | 7857 |
| 1733261220 | 4.417 | -0.02 | -0.34 | 4.3899999 | 4.441 | 4.3899999 | 2068 |
| 1733174820 | 4.432 | 0.03 | 0.70 | 4.389 | 4.432 | 4.362 | 2472 |
| 1732915620 | 4.401 | 0 | 0.09 | 4.408 | 4.423 | 4.4 | 1756 |
| 1732829220 | 4.397 | -0.02 | -0.45 | 4.397 | 4.415 | 4.397 | 5245 |
| 1732742820 | 4.417 | -0.04 | -0.79 | 4.441 | 4.441 | 4.417 | 5 |
| 1732656420 | 4.452 | 0.05 | 1.07 | 4.3789999 | 4.452 | 4.377 | 2303 |
| 1732570020 | 4.405 | 0.02 | 0.39 | 4.428 | 4.433 | 4.4 | 354 |
| 1732310820 | 4.388 | 0.1 | 2.26 | 4.341 | 4.388 | 4.341 | 1553 |
| 1732224420 | 4.291 | -0.03 | -0.67 | 4.2809999 | 4.315 | 4.2809999 | 3174 |
| 1732138020 | 4.32 | -0.04 | -0.94 | 4.32 | 4.32 | 4.32 | 700 |
| 1732051620 | 4.361 | 0.02 | 0.58 | 4.361 | 4.361 | 4.361 | 300 |
| 1731965220 | 4.336 | 0.02 | 0.56 | 4.307 | 4.336 | 4.307 | 17426 |
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
