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 | 0.19 | 4.98687664042 | 3.81 | 4.01 | 3.65 | 2747 | 3.84338874 | CS |
| 4 | -0.15 | -3.61445783133 | 4.15 | 4.45 | 3.65 | 2485 | 4.02755131 | CS |
| 12 | -1 | -20 | 5 | 5.22 | 3.65 | 2100 | 4.33456962 | CS |
| 26 | -4.4 | -52.380952381 | 8.4 | 9 | 3.65 | 1922 | 4.82678029 | CS |
| 52 | -4.4 | -52.380952381 | 8.4 | 9 | 3.65 | 1922 | 4.82678029 | CS |
| 156 | -4.4 | -52.380952381 | 8.4 | 9 | 3.65 | 1922 | 4.82678029 | CS |
| 260 | -4.4 | -52.380952381 | 8.4 | 9 | 3.65 | 1922 | 4.82678029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735328400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1735069200 | 3.79 | 0.07 | 1.88 | 3.8 | 3.8 | 3.65 | 2211 |
| 1734993600 | 3.72 | -0.2 | -5.10 | 3.93 | 3.93 | 3.72 | 1720 |
| 1734734400 | 3.92 | -0.01 | -0.25 | 3.81 | 4.01 | 3.7 | 4311 |
| 1734648000 | 3.93 | 0.03 | 0.77 | 3.8 | 3.93 | 3.8 | 3000 |
| 1734561600 | 3.9 | -0.04 | -1.02 | 4.05 | 4.05 | 3.86 | 1460 |
| 1734475200 | 3.94 | -0.19 | -4.60 | 4.15 | 4.15 | 3.94 | 448 |
| 1734388800 | 4.13 | 0.02 | 0.49 | 4.11 | 4.13 | 4.11 | 3425 |
| 1734129600 | 4.11 | -0.09 | -2.14 | 4.11 | 4.11 | 4.11 | 7500 |
| 1734043200 | 4.2 | 0.09 | 2.19 | 3.95 | 4.2 | 3.95 | 806 |
| 1733956800 | 4.11 | -0.09 | -2.14 | 4.2 | 4.26 | 4.1 | 2040 |
| 1733870400 | 4.2 | 0.32 | 8.25 | 3.88 | 4.2 | 3.88 | 3451 |
| 1733784000 | 3.88 | -0.12 | -3.00 | 3.93 | 3.93 | 3.75 | 1257 |
| 1733524800 | 4 | -0.02 | -0.50 | 4.01 | 4.1 | 4 | 1400 |
| 1733438400 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.05 | 4.0199999 | 803 |
| 1733352000 | 4.04 | 0.02 | 0.50 | 4.04 | 4.04 | 4.04 | 600 |
| 1733265600 | 4.0199999 | -0.05 | -1.23 | 4.0599999 | 4.0599999 | 3.99 | 6394 |
| 1733179200 | 4.07 | -0.14 | -3.33 | 4.21 | 4.25 | 4.07 | 1973 |
| 1732920000 | 4.21 | 0.01 | 0.24 | 4.15 | 4.45 | 4.15 | 1927 |
| 1732833600 | 4.2 | -0.02 | -0.47 | 4.21 | 4.21 | 4.2 | 424 |
| 1732747200 | 4.22 | -0.03 | -0.71 | 4.21 | 4.35 | 4.12 | 2700 |
| 1732660800 | 4.25 | 0 | 0.00 | 4.21 | 4.3 | 4.21 | 1501 |
| 1732574400 | 4.25 | 0.13 | 3.16 | 4.23 | 4.25 | 4.14 | 3366 |
| 1732315200 | 4.12 | 0.06 | 1.48 | 4.23 | 4.23 | 4.0599999 | 1530 |
| 1732228800 | 4.0599999 | -0.14 | -3.33 | 4 | 4.0599999 | 3.78 | 10260 |
| 1732142400 | 4.2 | 0.02 | 0.48 | 4.14 | 4.2 | 3.95 | 5450 |
| 1732056000 | 4.18 | -0.05 | -1.18 | 4.03 | 4.47 | 4.03 | 6160 |
| 1731969600 | 4.23 | -0.13 | -2.98 | 4.3099999 | 4.32 | 4.23 | 2026 |
| 1731710400 | 4.36 | -0.24 | -5.22 | 4.59 | 4.59 | 4.35 | 1000 |
| 1731624000 | 4.6 | 0.14 | 3.14 | 4.71 | 4.8 | 4.32 | 3600 |
| 1731537600 | 4.46 | 0.52 | 13.20 | 4.24 | 4.6 | 4.22 | 1781 |
| 1731451200 | 3.94 | -0.81 | -17.05 | 4.63 | 4.73 | 3.78 | 5661 |
| 1731364800 | 4.75 | 0 | 0.00 | 4.74 | 4.75 | 4.74 | 575 |
| 1731105600 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.8099999 | 4.75 | 653 |
| 1731019200 | 4.8099999 | -0.29 | -5.69 | 4.9 | 5.05 | 4.8 | 650 |
| 1730932800 | 5.1 | 0.09 | 1.80 | 5.01 | 5.1 | 5 | 397 |
| 1730846400 | 5.01 | -0.19 | -3.65 | 5.1 | 5.2 | 4.9 | 1601 |
| 1730760000 | 5.2 | 0.16 | 3.17 | 4.98 | 5.2 | 4.91 | 3187 |
| 1730497200 | 5.04 | 0.1 | 2.02 | 4.98 | 5.04 | 4.9 | 2001 |
| 1730410800 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 19 |
| 1730324400 | 4.94 | -0.1 | -1.98 | 5.01 | 5.05 | 4.92 | 723 |
| 1730238000 | 5.04 | 0.09 | 1.82 | 4.91 | 5.04 | 4.9 | 1187 |
| 1730151600 | 4.95 | 0 | 0.00 | 5 | 5 | 4.95 | 814 |
| 1729892400 | 4.95 | -0.09 | -1.79 | 5.1 | 5.15 | 4.95 | 2560 |
| 1729806000 | 5.04 | 0.09 | 1.82 | 4.95 | 5.2 | 4.95 | 1617 |
| 1729719600 | 4.95 | -0.08 | -1.59 | 5.04 | 5.04 | 4.95 | 3057 |
| 1729633200 | 5.03 | 0 | 0.00 | 5.1 | 5.15 | 5 | 1570 |
| 1729546800 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 4 |
| 1729287600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 136 |
| 1729201200 | 5.03 | -0.06 | -1.18 | 5.11 | 5.11 | 5.03 | 1020 |
| 1729114800 | 5.09 | -0.11 | -2.12 | 5.22 | 5.22 | 5.08 | 2910 |
| 1729028400 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 278 |
| 1728682800 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 5.1 | 286 |
| 1728596400 | 5.15 | 0 | 0.00 | 5.2 | 5.2 | 5.12 | 400 |
| 1728510000 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 100 |
| 1728423600 | 5.1 | 0.05 | 0.99 | 5.1 | 5.2 | 5.1 | 902 |
| 1728337200 | 5.05 | -0.06 | -1.17 | 5 | 5.1 | 5 | 1176 |
| 1728078000 | 5.11 | 0.11 | 2.20 | 5 | 5.2 | 5 | 1711 |
| 1727991600 | 5 | -0.03 | -0.60 | 5.15 | 5.15 | 5 | 1200 |
| 1727905200 | 5.03 | -0.15 | -2.90 | 5.16 | 5.16 | 5.03 | 795 |
| 1727818800 | 5.18 | 0.15 | 2.98 | 5.2 | 5.2 | 5 | 1300 |
| 1727732400 | 5.03 | -0.17 | -3.27 | 5.0199999 | 5.03 | 5.0199999 | 1000 |
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
