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 | 0.05 | 1.21654501217 | 4.11 | 4.25 | 4 | 8850 | 4.16614282 | CS |
| 4 | 0.04 | 0.970873786408 | 4.12 | 4.35 | 3.97 | 13623 | 4.17186572 | CS |
| 12 | 0.14 | 3.48258706468 | 4.02 | 4.37 | 3.8 | 21931 | 4.08490037 | CS |
| 26 | -0.13 | -3.0303030303 | 4.29 | 4.75 | 3.8 | 36699 | 4.18757207 | CS |
| 52 | 0.21 | 5.3164556962 | 3.95 | 5.77 | 3.8 | 56582 | 4.69350259 | CS |
| 156 | -1.01 | -19.5357833656 | 5.17 | 7.2 | 2.46 | 53795 | 4.33415866 | CS |
| 260 | 1.48 | 55.223880597 | 2.68 | 7.2 | 1.47 | 62431 | 4.07143066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 4.16 | 0.02 | 0.48 | 4.16 | 4.22 | 4 | 65403 |
| 1737672000 | 4.14 | -0.06 | -1.43 | 4.09 | 4.16 | 4.09 | 14773 |
| 1737585600 | 4.2 | 0.04 | 0.96 | 4.16 | 4.25 | 4.03 | 16803 |
| 1737499200 | 4.16 | 0.02 | 0.48 | 4.14 | 4.25 | 4.14 | 7432 |
| 1737412800 | 4.14 | 0 | 0.00 | 4.12 | 4.14 | 4.08 | 2900 |
| 1737153600 | 4.14 | 0.02 | 0.49 | 4.11 | 4.14 | 4.11 | 2342 |
| 1737067200 | 4.12 | 0.12 | 3.00 | 4.0599999 | 4.14 | 4.0599999 | 31609 |
| 1736980800 | 4 | -0.13 | -3.15 | 4.08 | 4.18 | 4 | 30074 |
| 1736894400 | 4.13 | 0.06 | 1.47 | 4.08 | 4.14 | 4.07 | 23907 |
| 1736808000 | 4.07 | -0.18 | -4.24 | 4.23 | 4.23 | 4.05 | 8504 |
| 1736548800 | 4.25 | -0.04 | -0.93 | 4.26 | 4.3 | 4.24 | 9704 |
| 1736462400 | 4.29 | 0.07 | 1.66 | 4.22 | 4.33 | 4.22 | 21933 |
| 1736376000 | 4.22 | -0.06 | -1.40 | 4.28 | 4.32 | 4.2 | 39400 |
| 1736289600 | 4.28 | 0.08 | 1.90 | 4.21 | 4.28 | 4.21 | 2505 |
| 1736203200 | 4.2 | -0.03 | -0.71 | 3.97 | 4.22 | 3.97 | 6787 |
| 1735944000 | 4.23 | 0.02 | 0.48 | 4.24 | 4.3 | 4.22 | 4866 |
| 1735857600 | 4.21 | -0.13 | -3.00 | 4.35 | 4.35 | 4.19 | 7739 |
| 1735684800 | 4.34 | 0.07 | 1.64 | 4.29 | 4.34 | 4.29 | 300 |
| 1735598400 | 4.2699999 | 0.05 | 1.18 | 4.22 | 4.2699999 | 4.22 | 25606 |
| 1735339200 | 4.22 | 0.1 | 2.43 | 4.12 | 4.34 | 4.12 | 1655 |
| 1735069200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 1707 |
| 1734993600 | 4.12 | -0.13 | -3.06 | 4.24 | 4.24 | 4.12 | 11418 |
| 1734734400 | 4.25 | -0.01 | -0.23 | 3.97 | 4.25 | 3.97 | 23580 |
| 1734648000 | 4.26 | 0.08 | 1.91 | 4.18 | 4.3 | 4.18 | 23150 |
| 1734561600 | 4.18 | 0.1 | 2.45 | 4.08 | 4.25 | 4.08 | 11902 |
| 1734475200 | 4.08 | -0.12 | -2.86 | 4.1 | 4.12 | 4.05 | 35694 |
| 1734388800 | 4.2 | 0.05 | 1.20 | 4.13 | 4.2 | 4.13 | 19500 |
| 1734129600 | 4.15 | -0.03 | -0.72 | 4.11 | 4.17 | 4.0199999 | 46805 |
| 1734043200 | 4.18 | 0.14 | 3.47 | 4.0199999 | 4.18 | 4.0199999 | 6410 |
| 1733956800 | 4.04 | 0.08 | 2.02 | 3.94 | 4.04 | 3.94 | 26805 |
| 1733870400 | 3.96 | 0.11 | 2.86 | 3.86 | 3.96 | 3.8 | 17303 |
| 1733784000 | 3.85 | -0.11 | -2.78 | 3.92 | 3.92 | 3.85 | 9612 |
| 1733524800 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.96 | 200 |
| 1733438400 | 3.97 | 0.03 | 0.76 | 3.92 | 3.98 | 3.85 | 10300 |
| 1733352000 | 3.94 | -0.06 | -1.50 | 4.03 | 4.15 | 3.9 | 12011 |
| 1733265600 | 4 | 0.06 | 1.52 | 3.94 | 4 | 3.93 | 21454 |
| 1733179200 | 3.94 | -0.02 | -0.51 | 3.89 | 3.97 | 3.85 | 12977 |
| 1732920000 | 3.96 | -0.04 | -1.00 | 3.98 | 3.98 | 3.86 | 5806 |
| 1732833600 | 4 | 0.06 | 1.52 | 3.92 | 4 | 3.9 | 11637 |
| 1732747200 | 3.94 | -0.08 | -1.99 | 4.04 | 4.04 | 3.83 | 120883 |
| 1732660800 | 4.0199999 | 0 | 0.00 | 4.03 | 4.07 | 3.89 | 11121 |
| 1732574400 | 4.0199999 | -0.05 | -1.23 | 4.05 | 4.0599999 | 4.0199999 | 4623 |
| 1732315200 | 4.07 | 0.06 | 1.50 | 4.03 | 4.1 | 3.96 | 8700 |
| 1732228800 | 4.01 | 0.07 | 1.78 | 3.96 | 4.03 | 3.95 | 29400 |
| 1732142400 | 3.94 | -0.02 | -0.51 | 3.97 | 4 | 3.8 | 18530 |
| 1732056000 | 3.96 | -0.06 | -1.49 | 4 | 4.01 | 3.94 | 2306 |
| 1731969600 | 4.0199999 | -0.16 | -3.83 | 4.15 | 4.15 | 4.0199999 | 17600 |
| 1731710400 | 4.18 | 0.11 | 2.70 | 4.08 | 4.18 | 4.04 | 31193 |
| 1731624000 | 4.07 | -0.02 | -0.49 | 4.0199999 | 4.08 | 3.96 | 22500 |
| 1731537600 | 4.09 | 0.17 | 4.34 | 3.92 | 4.14 | 3.9 | 326418 |
| 1731451200 | 3.92 | -0.09 | -2.24 | 4.01 | 4.01 | 3.89 | 23668 |
| 1731364800 | 4.01 | 0 | 0.00 | 3.87 | 4.03 | 3.87 | 3521 |
| 1731105600 | 4.01 | 0.01 | 0.25 | 4.03 | 4.07 | 4.01 | 5344 |
| 1731019200 | 4 | -0.28 | -6.54 | 4.25 | 4.25 | 3.96 | 22793 |
| 1730932800 | 4.28 | 0.03 | 0.71 | 4.23 | 4.28 | 4.05 | 5408 |
| 1730846400 | 4.25 | 0.15 | 3.66 | 4.1 | 4.37 | 4.1 | 13472 |
| 1730760000 | 4.1 | 0.02 | 0.49 | 4.08 | 4.13 | 4.05 | 9930 |
| 1730497200 | 4.08 | 0.06 | 1.49 | 4.0199999 | 4.1 | 3.95 | 5550 |
| 1730410800 | 4.0199999 | -0.13 | -3.13 | 4.11 | 4.11 | 4.0199999 | 7637 |
| 1730324400 | 4.15 | -0.05 | -1.19 | 4.18 | 4.19 | 4.13 | 19707 |
| 1730238000 | 4.2 | -0.12 | -2.78 | 4.29 | 4.29 | 4.12 | 17475 |
| 1730151600 | 4.32 | 0.03 | 0.70 | 4.2699999 | 4.44 | 4.25 | 8315 |
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
