Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -5.92734225621 | 5.23 | 5.24 | 4.73 | 19544 | 5.03545222 | CS |
| 4 | 0.75 | 17.9856115108 | 4.17 | 5.31 | 3.99 | 39078 | 4.68990206 | CS |
| 12 | 0.89 | 22.0843672457 | 4.03 | 5.31 | 3.8 | 24030 | 4.44480404 | CS |
| 26 | 0.83 | 20.293398533 | 4.09 | 5.31 | 3.8 | 39284 | 4.25898633 | CS |
| 52 | -0.29 | -5.56621880998 | 5.21 | 5.44 | 3.8 | 39830 | 4.45311694 | CS |
| 156 | -0.51 | -9.39226519337 | 5.43 | 7.2 | 2.46 | 54021 | 4.31718655 | CS |
| 260 | 2.36 | 92.1875 | 2.56 | 7.2 | 1.47 | 62901 | 4.09219995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 4.92 | -0.07 | -1.40 | 4.96 | 5 | 4.91 | 26916 |
| 1740523200 | 4.99 | -0.01 | -0.20 | 5.05 | 5.05 | 4.9 | 10104 |
| 1740436800 | 5 | -0.1 | -1.96 | 5.0599999 | 5.0599999 | 4.91 | 5060 |
| 1740177600 | 5.1 | 0.18 | 3.66 | 4.97 | 5.1 | 4.86 | 36220 |
| 1740091200 | 4.92 | -0.14 | -2.77 | 5.24 | 5.24 | 4.73 | 20262 |
| 1740004800 | 5.0599999 | -0.17 | -3.25 | 5.23 | 5.24 | 5.05 | 26072 |
| 1739918400 | 5.23 | 0.17 | 3.36 | 4.9 | 5.3099999 | 4.9 | 34604 |
| 1739572800 | 5.0599999 | 0.02 | 0.40 | 5.0199999 | 5.14 | 5 | 12797 |
| 1739486400 | 5.04 | -0.06 | -1.18 | 5.08 | 5.15 | 4.91 | 15825 |
| 1739400000 | 5.1 | 0.2 | 4.08 | 4.95 | 5.21 | 4.95 | 115004 |
| 1739313600 | 4.9 | 0.17 | 3.59 | 4.75 | 5.03 | 4.7 | 48250 |
| 1739227200 | 4.73 | 0 | 0.00 | 4.75 | 4.79 | 4.71 | 8860 |
| 1738968000 | 4.73 | 0.28 | 6.29 | 4.46 | 4.86 | 4.44 | 138513 |
| 1738881600 | 4.45 | 0.02 | 0.45 | 4.41 | 4.49 | 4.39 | 19101 |
| 1738795200 | 4.43 | 0.24 | 5.73 | 4.2 | 4.54 | 4.2 | 48704 |
| 1738708800 | 4.19 | 0.09 | 2.20 | 4.1 | 4.19 | 4.1 | 26400 |
| 1738622400 | 4.1 | -0.05 | -1.20 | 4.05 | 4.1 | 3.99 | 24272 |
| 1738363200 | 4.15 | -0.01 | -0.24 | 4.13 | 4.2 | 4.1 | 37329 |
| 1738276800 | 4.16 | 0.01 | 0.24 | 4.15 | 4.16 | 4.11 | 111202 |
| 1738190400 | 4.15 | 0 | 0.00 | 4.17 | 4.2 | 4.15 | 3900 |
| 1738104000 | 4.15 | 0.04 | 0.97 | 4.13 | 4.15 | 4.08 | 10864 |
| 1738017600 | 4.11 | -0.05 | -1.20 | 4.15 | 4.15 | 4.05 | 11705 |
| 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 |
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
