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 | 0.16 | 3.44086021505 | 4.65 | 4.84 | 4.55 | 1258289 | 4.69680442 | CS |
| 4 | 0.2 | 4.33839479393 | 4.61 | 4.98 | 4.55 | 555153 | 4.74864884 | CS |
| 12 | 0.41 | 9.31818181818 | 4.4 | 4.98 | 4.15 | 495240 | 4.61918856 | CS |
| 26 | 1.04 | 27.5862068966 | 3.77 | 4.98 | 3.77 | 411127 | 4.3717448 | CS |
| 52 | 1.56 | 48 | 3.25 | 4.98 | 3.2 | 344117 | 4.03093735 | CS |
| 156 | 1.95 | 68.1818181818 | 2.86 | 4.98 | 2.35 | 291771 | 3.29994628 | CS |
| 260 | 2.09 | 76.8382352941 | 2.72 | 4.98 | 2.35 | 297801 | 3.14375039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 4.8099999 | 0.05 | 1.05 | 4.7699999 | 4.84 | 4.7699999 | 435090 |
| 1783028400 | 4.76 | 0.01 | 0.21 | 4.7 | 4.78 | 4.69 | 597002 |
| 1782855600 | 4.75 | 0.09 | 1.93 | 4.65 | 4.7699999 | 4.64 | 1394913 |
| 1782769200 | 4.66 | 0 | 0.00 | 4.65 | 4.67 | 4.65 | 741187 |
| 1782510000 | 4.66 | -0.23 | -4.70 | 4.65 | 4.69 | 4.55 | 2300053 |
| 1782423600 | 4.89 | 0.02 | 0.41 | 4.86 | 4.92 | 4.84 | 346208 |
| 1782337200 | 4.87 | -0.04 | -0.81 | 4.93 | 4.93 | 4.86 | 160241 |
| 1782250800 | 4.91 | 0.02 | 0.41 | 4.87 | 4.95 | 4.87 | 163560 |
| 1782164400 | 4.89 | -0.03 | -0.61 | 4.97 | 4.98 | 4.85 | 297856 |
| 1781905200 | 4.92 | -0.01 | -0.20 | 4.93 | 4.96 | 4.91 | 229346 |
| 1781818800 | 4.93 | 0 | 0.00 | 4.92 | 4.97 | 4.92 | 462439 |
| 1781732400 | 4.93 | 0.22 | 4.67 | 4.73 | 4.97 | 4.72 | 653353 |
| 1781646000 | 4.71 | -0.04 | -0.84 | 4.72 | 4.79 | 4.71 | 326418 |
| 1781559600 | 4.75 | 0.05 | 1.06 | 4.7699999 | 4.8 | 4.68 | 316961 |
| 1781300400 | 4.7 | 0.04 | 0.86 | 4.67 | 4.71 | 4.63 | 326066 |
| 1781214000 | 4.66 | 0 | 0.00 | 4.66 | 4.68 | 4.62 | 309163 |
| 1781127600 | 4.66 | -0.09 | -1.89 | 4.74 | 4.75 | 4.64 | 368329 |
| 1781041200 | 4.75 | 0.01 | 0.21 | 4.74 | 4.78 | 4.69 | 219900 |
| 1780954800 | 4.74 | 0.05 | 1.07 | 4.7 | 4.8099999 | 4.69 | 970388 |
| 1780695600 | 4.69 | 0.03 | 0.64 | 4.61 | 4.73 | 4.61 | 364517 |
| 1780609200 | 4.66 | -0.03 | -0.64 | 4.69 | 4.73 | 4.65 | 453061 |
| 1780522800 | 4.69 | -0.07 | -1.47 | 4.8 | 4.85 | 4.68 | 394060 |
| 1780436400 | 4.76 | -0.04 | -0.83 | 4.8 | 4.85 | 4.74 | 320288 |
| 1780350000 | 4.8 | -0.1 | -2.04 | 4.9 | 4.92 | 4.78 | 431750 |
| 1780090800 | 4.9 | 0.05 | 1.03 | 4.87 | 4.9 | 4.83 | 366174 |
| 1780004400 | 4.85 | 0.01 | 0.21 | 4.87 | 4.93 | 4.83 | 925721 |
| 1779918000 | 4.84 | 0.03 | 0.62 | 4.78 | 4.88 | 4.78 | 308135 |
| 1779831600 | 4.8099999 | -0.03 | -0.62 | 4.84 | 4.87 | 4.8 | 214435 |
| 1779745200 | 4.84 | 0 | 0.00 | 4.85 | 4.93 | 4.84 | 438595 |
| 1779486000 | 4.84 | -0.03 | -0.62 | 4.85 | 4.89 | 4.82 | 504146 |
| 1779399600 | 4.87 | 0.09 | 1.88 | 4.8 | 4.92 | 4.79 | 950460 |
| 1779313200 | 4.78 | 0.11 | 2.36 | 4.65 | 4.88 | 4.6 | 1740321 |
| 1779226800 | 4.67 | 0.36 | 8.35 | 4.3 | 4.72 | 4.29 | 2453855 |
| 1778881200 | 4.3099999 | -0.01 | -0.23 | 4.25 | 4.34 | 4.15 | 1354515 |
| 1778794800 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.32 | 4.26 | 288575 |
| 1778708400 | 4.25 | -0.05 | -1.16 | 4.32 | 4.34 | 4.25 | 237815 |
| 1778622000 | 4.3 | -0.02 | -0.46 | 4.3 | 4.3099999 | 4.2699999 | 260228 |
| 1778535600 | 4.32 | -0.02 | -0.46 | 4.36 | 4.36 | 4.3 | 340400 |
| 1778276400 | 4.34 | 0.02 | 0.46 | 4.34 | 4.36 | 4.32 | 308803 |
| 1778190000 | 4.32 | 0.01 | 0.23 | 4.32 | 4.34 | 4.3 | 147950 |
| 1778103600 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.35 | 4.26 | 180664 |
| 1778017200 | 4.3099999 | 0.08 | 1.89 | 4.25 | 4.36 | 4.25 | 450645 |
| 1777930800 | 4.23 | -0.07 | -1.63 | 4.3 | 4.3 | 4.23 | 306638 |
| 1777671600 | 4.3 | 0.03 | 0.70 | 4.28 | 4.3099999 | 4.26 | 228938 |
| 1777585200 | 4.2699999 | 0.07 | 1.67 | 4.21 | 4.28 | 4.21 | 336447 |
| 1777498800 | 4.2 | 0.01 | 0.24 | 4.2 | 4.22 | 4.17 | 298590 |
| 1777412400 | 4.19 | -0.05 | -1.18 | 4.21 | 4.23 | 4.19 | 241183 |
| 1777326000 | 4.24 | -0.04 | -0.93 | 4.26 | 4.28 | 4.23 | 286000 |
| 1777066800 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.26 | 262179 |
| 1776980400 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.26 | 297843 |
| 1776894000 | 4.28 | 0.02 | 0.47 | 4.28 | 4.3099999 | 4.25 | 264116 |
| 1776807600 | 4.26 | -0.04 | -0.93 | 4.3 | 4.3099999 | 4.22 | 375754 |
| 1776721200 | 4.3 | -0.03 | -0.69 | 4.34 | 4.34 | 4.26 | 237953 |
| 1776462000 | 4.33 | 0.05 | 1.17 | 4.32 | 4.36 | 4.3 | 432617 |
| 1776375600 | 4.28 | -0.02 | -0.47 | 4.25 | 4.34 | 4.25 | 300577 |
| 1776289200 | 4.3 | -0.04 | -0.92 | 4.3099999 | 4.35 | 4.3 | 236253 |
| 1776202800 | 4.34 | -0.02 | -0.46 | 4.35 | 4.36 | 4.33 | 445317 |
| 1776116400 | 4.36 | 0 | 0.00 | 4.35 | 4.36 | 4.28 | 345664 |
| 1775857200 | 4.36 | -0.03 | -0.68 | 4.4 | 4.41 | 4.34 | 209341 |
| 1775770800 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.42 | 4.3 | 733254 |
| 1775684400 | 4.3099999 | 0.08 | 1.89 | 4.32 | 4.34 | 4.3 | 521207 |
| 1775598000 | 4.23 | -0.02 | -0.47 | 4.26 | 4.26 | 4.2 | 312647 |
| 1775511600 | 4.25 | 0.04 | 0.95 | 4.23 | 4.2699999 | 4.21 | 320765 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
