Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.34375 | 3.84 | 3.98 | 3.69 | 3210746 | 3.86383102 | CS |
| 4 | 0.3 | 8.69565217391 | 3.45 | 4.06 | 3.41 | 4117328 | 3.8010669 | CS |
| 12 | -0.21 | -5.30303030303 | 3.96 | 4.44 | 3.15 | 4605162 | 3.85360124 | CS |
| 26 | -1.33 | -26.1811023622 | 5.08 | 5.18 | 3.15 | 4912029 | 4.1951882 | CS |
| 52 | -0.28 | -6.94789081886 | 4.03 | 5.54 | 3.15 | 4736975 | 4.45733244 | CS |
| 156 | -0.62 | -14.1876430206 | 4.37 | 9.16 | 3.15 | 5126459 | 5.37818149 | CS |
| 260 | 1.96 | 109.497206704 | 1.79 | 9.16 | 0.27 | 5134751 | 3.8522143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737499200 | 3.75 | -0.15 | -3.85 | 3.81 | 3.83 | 3.69 | 4440751 |
| 1737412800 | 3.9 | 0.08 | 2.09 | 3.78 | 3.9 | 3.78 | 2877023 |
| 1737153600 | 3.82 | 0.01 | 0.26 | 3.8 | 3.85 | 3.78 | 2627555 |
| 1737067200 | 3.81 | -0.12 | -3.05 | 3.89 | 3.98 | 3.81 | 3673175 |
| 1736980800 | 3.93 | 0.07 | 1.81 | 3.9 | 3.96 | 3.86 | 3359745 |
| 1736894400 | 3.86 | -0.04 | -1.03 | 3.84 | 3.93 | 3.83 | 3516230 |
| 1736808000 | 3.9 | -0.02 | -0.51 | 3.99 | 4.0599999 | 3.89 | 8081578 |
| 1736548800 | 3.92 | 0.08 | 2.08 | 3.92 | 4 | 3.87 | 8980956 |
| 1736462400 | 3.84 | -0.01 | -0.26 | 3.82 | 3.85 | 3.82 | 1309728 |
| 1736376000 | 3.85 | 0.01 | 0.26 | 3.85 | 3.86 | 3.79 | 3543632 |
| 1736289600 | 3.84 | 0.05 | 1.32 | 3.82 | 3.88 | 3.8 | 4648835 |
| 1736203200 | 3.79 | -0.02 | -0.52 | 3.84 | 3.91 | 3.76 | 5772846 |
| 1735944000 | 3.81 | 0 | 0.00 | 3.82 | 3.88 | 3.77 | 3513796 |
| 1735857600 | 3.81 | 0.11 | 2.97 | 3.79 | 3.87 | 3.77 | 4984130 |
| 1735684800 | 3.7 | 0.18 | 5.11 | 3.55 | 3.72 | 3.54 | 3325206 |
| 1735598400 | 3.52 | 0.04 | 1.15 | 3.49 | 3.58 | 3.46 | 4586682 |
| 1735339200 | 3.48 | 0 | 0.00 | 3.48 | 3.53 | 3.42 | 3598139 |
| 1735069200 | 3.48 | 0.06 | 1.75 | 3.45 | 3.5 | 3.41 | 1595312 |
| 1734993600 | 3.42 | 0.14 | 4.27 | 3.29 | 3.43 | 3.25 | 6076998 |
| 1734734400 | 3.2799999 | 0.06 | 1.86 | 3.16 | 3.31 | 3.15 | 5422659 |
| 1734648000 | 3.22 | -0.05 | -1.53 | 3.2799999 | 3.33 | 3.19 | 4121140 |
| 1734561600 | 3.27 | -0.1 | -2.97 | 3.39 | 3.4 | 3.25 | 6017103 |
| 1734475200 | 3.37 | -0.02 | -0.59 | 3.32 | 3.38 | 3.24 | 6708750 |
| 1734388800 | 3.39 | -0.18 | -5.04 | 3.52 | 3.52 | 3.37 | 6599707 |
| 1734129600 | 3.57 | -0.03 | -0.83 | 3.6 | 3.6 | 3.53 | 2450518 |
| 1734043200 | 3.6 | -0.08 | -2.17 | 3.66 | 3.67 | 3.56 | 4386488 |
| 1733956800 | 3.68 | 0.12 | 3.37 | 3.6 | 3.68 | 3.55 | 4689952 |
| 1733870400 | 3.56 | -0.06 | -1.66 | 3.62 | 3.64 | 3.56 | 5036205 |
| 1733784000 | 3.62 | -0.04 | -1.09 | 3.68 | 3.72 | 3.62 | 4334009 |
| 1733524800 | 3.66 | -0.12 | -3.17 | 3.76 | 3.76 | 3.64 | 4413889 |
| 1733438400 | 3.78 | 0.01 | 0.27 | 3.79 | 3.83 | 3.74 | 4984271 |
| 1733352000 | 3.77 | -0.21 | -5.28 | 4 | 4 | 3.66 | 15323463 |
| 1733265600 | 3.98 | 0.01 | 0.25 | 3.99 | 4.0199999 | 3.93 | 4578153 |
| 1733179200 | 3.97 | -0.01 | -0.25 | 3.98 | 4 | 3.91 | 3046322 |
| 1732920000 | 3.98 | -0.02 | -0.50 | 4 | 4.01 | 3.96 | 3107619 |
| 1732833600 | 4 | 0.02 | 0.50 | 3.97 | 4 | 3.97 | 1398278 |
| 1732747200 | 3.98 | 0.01 | 0.25 | 3.97 | 4.07 | 3.95 | 4136676 |
| 1732660800 | 3.97 | -0.09 | -2.22 | 4.05 | 4.0599999 | 3.94 | 5597882 |
| 1732574400 | 4.0599999 | -0.16 | -3.79 | 4.2 | 4.25 | 4.03 | 5809507 |
| 1732315200 | 4.22 | 0 | 0.00 | 4.22 | 4.25 | 4.17 | 3229248 |
| 1732228800 | 4.22 | 0.02 | 0.48 | 4.26 | 4.3099999 | 4.21 | 4019747 |
| 1732142400 | 4.2 | 0.07 | 1.69 | 4.17 | 4.24 | 4.16 | 3218680 |
| 1732056000 | 4.13 | -0.07 | -1.67 | 4.16 | 4.23 | 4.13 | 2033399 |
| 1731969600 | 4.2 | 0.06 | 1.45 | 4.14 | 4.25 | 4.14 | 2882310 |
| 1731710400 | 4.14 | -0.06 | -1.43 | 4.16 | 4.23 | 4.12 | 3657872 |
| 1731624000 | 4.2 | 0.17 | 4.22 | 4.0599999 | 4.2 | 4.0599999 | 5202877 |
| 1731537600 | 4.03 | -0.02 | -0.49 | 4.04 | 4.08 | 3.93 | 4526263 |
| 1731451200 | 4.05 | -0.02 | -0.49 | 4.07 | 4.12 | 4.01 | 3338870 |
| 1731364800 | 4.07 | -0.08 | -1.93 | 4.1 | 4.11 | 4.0199999 | 2827132 |
| 1731105600 | 4.15 | -0.16 | -3.71 | 4.26 | 4.29 | 4.11 | 4097774 |
| 1731019200 | 4.3099999 | -0.09 | -2.05 | 4.36 | 4.4 | 4.3 | 3668763 |
| 1730932800 | 4.4 | 0.1 | 2.33 | 4.25 | 4.44 | 4.25 | 6917703 |
| 1730846400 | 4.3 | 0.03 | 0.70 | 4.29 | 4.36 | 4.25 | 4341709 |
| 1730760000 | 4.2699999 | 0.18 | 4.40 | 4.16 | 4.3099999 | 4.14 | 8462968 |
| 1730497200 | 4.09 | 0.16 | 4.07 | 4.08 | 4.24 | 4.03 | 8562649 |
| 1730410800 | 3.93 | -0.05 | -1.26 | 3.98 | 4.0199999 | 3.86 | 5630823 |
| 1730324400 | 3.98 | 0.05 | 1.27 | 3.93 | 3.99 | 3.92 | 2874240 |
| 1730238000 | 3.93 | -0.04 | -1.01 | 3.96 | 3.98 | 3.9 | 4767032 |
| 1730151600 | 3.97 | -0.14 | -3.41 | 3.9 | 4 | 3.9 | 5056190 |
| 1729892400 | 4.11 | 0.07 | 1.73 | 4.0599999 | 4.13 | 4.05 | 4363653 |
| 1729806000 | 4.04 | 0.07 | 1.76 | 4 | 4.04 | 3.93 | 3150830 |
| 1729719600 | 3.97 | -0.08 | -1.98 | 4.0199999 | 4.0199999 | 3.92 | 4165985 |
| 1729633200 | 4.05 | -0.01 | -0.25 | 4.05 | 4.12 | 4.04 | 3425167 |
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
