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 | -0.16 | -3.88349514563 | 4.12 | 4.22 | 3.85 | 346855 | 4.05870547 | CS |
| 4 | 0.22 | 5.88235294118 | 3.74 | 4.22 | 3.66 | 340070 | 3.98697251 | CS |
| 12 | -0.14 | -3.41463414634 | 4.1 | 4.41 | 3.61 | 389395 | 4.03248689 | CS |
| 26 | 0.09 | 2.32558139535 | 3.87 | 4.69 | 3.45 | 426366 | 4.14892168 | CS |
| 52 | 0.19 | 5.03978779841 | 3.77 | 4.69 | 3.43 | 441838 | 4.0908588 | CS |
| 156 | 0.66 | 20 | 3.3 | 4.69 | 3.08 | 403327 | 4.04492295 | CS |
| 260 | 0.66 | 20 | 3.3 | 4.69 | 3.08 | 403327 | 4.04492295 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 3.96 | 0 | 0.00 | 4 | 4.04 | 3.91 | 371063 |
| 1740523200 | 3.96 | 0 | 0.00 | 3.9 | 3.99 | 3.85 | 230842 |
| 1740436800 | 3.96 | -0.03 | -0.75 | 3.96 | 3.98 | 3.9 | 137302 |
| 1740177600 | 3.99 | -0.12 | -2.92 | 4.1 | 4.11 | 3.94 | 489635 |
| 1740091200 | 4.11 | -0.06 | -1.44 | 4.16 | 4.22 | 4.1 | 459515 |
| 1740004800 | 4.17 | 0.04 | 0.97 | 4.12 | 4.2 | 4 | 416982 |
| 1739918400 | 4.13 | -0.02 | -0.48 | 4.13 | 4.21 | 4.08 | 469999 |
| 1739572800 | 4.15 | -0.05 | -1.19 | 4.22 | 4.22 | 4.11 | 271662 |
| 1739486400 | 4.2 | 0.12 | 2.94 | 4.09 | 4.21 | 4.08 | 386042 |
| 1739400000 | 4.08 | 0.03 | 0.74 | 4.1 | 4.15 | 4.07 | 271370 |
| 1739313600 | 4.05 | 0.04 | 1.00 | 3.94 | 4.0599999 | 3.94 | 317517 |
| 1739227200 | 4.01 | 0.08 | 2.04 | 3.96 | 4.0199999 | 3.94 | 600735 |
| 1738968000 | 3.93 | 0.03 | 0.77 | 3.96 | 4.04 | 3.87 | 385813 |
| 1738881600 | 3.9 | 0.06 | 1.56 | 3.88 | 3.91 | 3.84 | 230873 |
| 1738795200 | 3.84 | -0.01 | -0.26 | 3.83 | 3.86 | 3.8 | 226962 |
| 1738708800 | 3.85 | 0.18 | 4.90 | 3.72 | 3.87 | 3.67 | 201690 |
| 1738622400 | 3.67 | -0.13 | -3.42 | 3.7 | 3.74 | 3.67 | 256368 |
| 1738363200 | 3.8 | 0 | 0.00 | 3.77 | 3.87 | 3.74 | 383680 |
| 1738276800 | 3.8 | -0.04 | -1.04 | 3.85 | 3.85 | 3.78 | 368559 |
| 1738190400 | 3.84 | 0.22 | 6.08 | 3.74 | 3.85 | 3.66 | 355787 |
| 1738104000 | 3.62 | -0.17 | -4.49 | 3.8 | 3.8 | 3.61 | 341103 |
| 1738017600 | 3.79 | -0.09 | -2.32 | 3.8 | 3.87 | 3.77 | 195482 |
| 1737758400 | 3.88 | 0.16 | 4.30 | 3.83 | 3.9 | 3.79 | 552021 |
| 1737672000 | 3.72 | -0.19 | -4.86 | 3.91 | 3.91 | 3.7 | 438986 |
| 1737585600 | 3.91 | -0.02 | -0.51 | 3.95 | 3.95 | 3.88 | 184868 |
| 1737499200 | 3.93 | -0.07 | -1.75 | 4.03 | 4.03 | 3.9 | 281676 |
| 1737412800 | 4 | 0 | 0.00 | 4 | 4.08 | 3.94 | 131296 |
| 1737153600 | 4 | 0.06 | 1.52 | 3.97 | 4.01 | 3.94 | 617919 |
| 1737067200 | 3.94 | -0.06 | -1.50 | 4.01 | 4.01 | 3.92 | 138510 |
| 1736980800 | 4 | 0.01 | 0.25 | 4.04 | 4.04 | 3.96 | 167912 |
| 1736894400 | 3.99 | 0.05 | 1.27 | 3.95 | 4.01 | 3.95 | 94521 |
| 1736808000 | 3.94 | 0 | 0.00 | 3.92 | 3.97 | 3.9 | 295661 |
| 1736548800 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.92 | 421147 |
| 1736462400 | 4 | -0.04 | -0.99 | 4.0199999 | 4.05 | 4 | 196723 |
| 1736376000 | 4.04 | -0.03 | -0.74 | 4.09 | 4.09 | 3.99 | 408334 |
| 1736289600 | 4.07 | 0.01 | 0.25 | 4.11 | 4.15 | 4.03 | 170034 |
| 1736203200 | 4.0599999 | 0.04 | 1.00 | 4.1 | 4.16 | 4.0599999 | 213570 |
| 1735944000 | 4.0199999 | 0.01 | 0.25 | 4.0599999 | 4.0599999 | 3.96 | 108936 |
| 1735857600 | 4.01 | 0.08 | 2.04 | 3.94 | 4.04 | 3.94 | 142052 |
| 1735684800 | 3.93 | 0.06 | 1.55 | 3.89 | 3.94 | 3.86 | 136831 |
| 1735598400 | 3.87 | -0.11 | -2.76 | 3.97 | 3.97 | 3.84 | 485585 |
| 1735339200 | 3.98 | -0.02 | -0.50 | 3.97 | 3.99 | 3.93 | 117766 |
| 1735069200 | 4 | 0 | 0.00 | 4 | 4 | 3.96 | 68708 |
| 1734993600 | 4 | 0.08 | 2.04 | 3.9 | 4.01 | 3.88 | 287187 |
| 1734734400 | 3.92 | -0.02 | -0.51 | 3.97 | 4.0199999 | 3.89 | 951674 |
| 1734648000 | 3.94 | 0.09 | 2.34 | 3.91 | 3.96 | 3.82 | 940777 |
| 1734561600 | 3.85 | -0.28 | -6.78 | 4.15 | 4.15 | 3.82 | 850773 |
| 1734475200 | 4.13 | -0.11 | -2.59 | 4.2 | 4.22 | 4.13 | 444913 |
| 1734388800 | 4.24 | 0.05 | 1.19 | 4.22 | 4.35 | 4.22 | 476482 |
| 1734129600 | 4.19 | -0.02 | -0.48 | 4.21 | 4.21 | 4.07 | 572072 |
| 1734043200 | 4.21 | -0.11 | -2.55 | 4.4 | 4.4 | 4.19 | 912811 |
| 1733956800 | 4.32 | -0.03 | -0.69 | 4.39 | 4.39 | 4.25 | 665198 |
| 1733870400 | 4.35 | -0.04 | -0.91 | 4.41 | 4.41 | 4.25 | 841053 |
| 1733784000 | 4.39 | 0.3 | 7.33 | 4.18 | 4.41 | 4.18 | 995609 |
| 1733524800 | 4.09 | -0.06 | -1.45 | 4.18 | 4.2 | 4.08 | 840633 |
| 1733438400 | 4.15 | 0.05 | 1.22 | 4.11 | 4.16 | 4.08 | 445871 |
| 1733352000 | 4.1 | -0.04 | -0.97 | 4.1 | 4.14 | 4.05 | 210074 |
| 1733265600 | 4.14 | 0.08 | 1.97 | 4.1 | 4.17 | 4.0599999 | 193486 |
| 1733179200 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.14 | 4.0199999 | 283447 |
| 1732920000 | 4.1 | 0.02 | 0.49 | 4.12 | 4.14 | 4.08 | 186786 |
| 1732833600 | 4.08 | -0.1 | -2.39 | 4.2 | 4.2 | 4.08 | 94470 |
| 1732747200 | 4.18 | -0.1 | -2.34 | 4.29 | 4.3099999 | 4.11 | 406032 |
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
