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 | -0.35 | -8.41346153846 | 4.16 | 4.17 | 3.74 | 6399 | 4.00027006 | CS |
| 4 | -0.25 | -6.15763546798 | 4.06 | 4.22 | 3.74 | 8138 | 4.13712526 | CS |
| 12 | -0.16 | -4.03022670025 | 3.97 | 4.25 | 3.5 | 11200 | 4.13326481 | CS |
| 26 | 0.36 | 10.4347826087 | 3.45 | 4.25 | 2.96 | 7727 | 3.9471269 | CS |
| 52 | 1.54 | 67.8414096916 | 2.27 | 4.25 | 2.14 | 6628 | 3.49284333 | CS |
| 156 | 1.54 | 67.8414096916 | 2.27 | 4.25 | 1.83 | 6391 | 2.76555096 | CS |
| 260 | 1.41 | 58.75 | 2.4 | 4.25 | 0.81 | 10519 | 2.23304468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 3.81 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 1583 |
| 1732574400 | 3.86 | -0.03 | -0.77 | 3.89 | 4 | 3.86 | 2821 |
| 1732315200 | 3.89 | -0.15 | -3.71 | 3.99 | 4.01 | 3.74 | 12510 |
| 1732228800 | 4.04 | -0.08 | -1.94 | 4.16 | 4.16 | 4.0199999 | 6852 |
| 1732142400 | 4.12 | -0.04 | -0.96 | 4.15 | 4.15 | 4.1 | 1600 |
| 1732056000 | 4.16 | 0 | 0.00 | 4.16 | 4.17 | 4.16 | 8210 |
| 1731969600 | 4.16 | 0 | 0.00 | 4.16 | 4.18 | 4.16 | 15200 |
| 1731710400 | 4.16 | -0.03 | -0.72 | 4.18 | 4.18 | 4.12 | 26684 |
| 1731624000 | 4.19 | 0.03 | 0.72 | 4.18 | 4.19 | 4.16 | 25520 |
| 1731537600 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.12 | 3105 |
| 1731451200 | 4.16 | -0.06 | -1.42 | 4.22 | 4.22 | 4.16 | 6538 |
| 1731364800 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 16430 |
| 1731105600 | 4.22 | 0.03 | 0.72 | 4.22 | 4.22 | 4.21 | 7440 |
| 1731019200 | 4.19 | 0.09 | 2.20 | 4.16 | 4.19 | 4.12 | 15043 |
| 1730932800 | 4.1 | 0.1 | 2.50 | 4.14 | 4.14 | 4.1 | 3800 |
| 1730846400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 323 |
| 1730760000 | 4 | -0.16 | -3.85 | 4.2 | 4.2 | 4 | 2600 |
| 1730497200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1730410800 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 500 |
| 1730324400 | 4.16 | 0.08 | 1.96 | 4.11 | 4.16 | 4.11 | 500 |
| 1730238000 | 4.08 | -0.02 | -0.49 | 4.0599999 | 4.18 | 4.0599999 | 7076 |
| 1730151600 | 4.1 | -0.04 | -0.97 | 4.0199999 | 4.1 | 4.0199999 | 1080 |
| 1729892400 | 4.14 | -0.09 | -2.13 | 4.03 | 4.14 | 4.03 | 6200 |
| 1729806000 | 4.23 | 0.03 | 0.71 | 4.2 | 4.23 | 4.2 | 1250 |
| 1729719600 | 4.2 | 0.05 | 1.20 | 4.17 | 4.25 | 4.17 | 145795 |
| 1729633200 | 4.15 | 0.15 | 3.75 | 4.01 | 4.15 | 4.01 | 6500 |
| 1729546800 | 4 | 0.11 | 2.83 | 3.99 | 4 | 3.91 | 10119 |
| 1729287600 | 3.89 | 0.05 | 1.30 | 3.85 | 3.89 | 3.85 | 400 |
| 1729201200 | 3.84 | 0.02 | 0.52 | 3.8 | 4 | 3.8 | 7800 |
| 1729114800 | 3.82 | -0.05 | -1.29 | 3.84 | 3.84 | 3.82 | 1900 |
| 1729028400 | 3.87 | 0.1 | 2.65 | 3.85 | 3.87 | 3.82 | 800 |
| 1728682800 | 3.77 | -0.25 | -6.22 | 3.98 | 3.98 | 3.5 | 7457 |
| 1728596400 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 900 |
| 1728510000 | 4 | 0.04 | 1.01 | 3.99 | 4.1 | 3.99 | 5102 |
| 1728423600 | 3.96 | -0.14 | -3.41 | 4.08 | 4.1 | 3.96 | 3000 |
| 1728337200 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 4.01 | 8504 |
| 1728078000 | 4.05 | 0.01 | 0.25 | 4.01 | 4.05 | 4.01 | 2300 |
| 1727991600 | 4.04 | -0.12 | -2.88 | 4.05 | 4.13 | 4.0199999 | 4227 |
| 1727905200 | 4.16 | -0.03 | -0.72 | 4.2 | 4.2 | 4.16 | 34700 |
| 1727818800 | 4.19 | 0.03 | 0.72 | 4.18 | 4.2 | 4.0599999 | 6078 |
| 1727732400 | 4.16 | 0.08 | 1.96 | 4.07 | 4.16 | 4.07 | 1700 |
| 1727473200 | 4.08 | -0.03 | -0.73 | 4.13 | 4.13 | 4.08 | 600 |
| 1727386800 | 4.11 | 0.01 | 0.24 | 4.12 | 4.12 | 4.11 | 400 |
| 1727300400 | 4.1 | -0.08 | -1.91 | 4.2 | 4.2 | 4.09 | 1251 |
| 1727214000 | 4.18 | 0.03 | 0.72 | 4.14 | 4.2 | 4.14 | 2300 |
| 1727127600 | 4.15 | -0.08 | -1.89 | 4.21 | 4.21 | 4.01 | 10985 |
| 1726868400 | 4.23 | 0.1 | 2.42 | 4.14 | 4.23 | 4.14 | 93350 |
| 1726782000 | 4.13 | 0.08 | 1.98 | 4.05 | 4.2 | 3.92 | 38877 |
| 1726695600 | 4.05 | 0.21 | 5.47 | 3.85 | 4.05 | 3.85 | 20700 |
| 1726609200 | 3.84 | -0.06 | -1.54 | 3.88 | 3.88 | 3.82 | 800 |
| 1726522800 | 3.9 | -0.07 | -1.76 | 4 | 4 | 3.89 | 11070 |
| 1726263600 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1726177200 | 3.97 | 0.02 | 0.51 | 3.97 | 3.97 | 3.92 | 400 |
| 1726090800 | 3.95 | -0.05 | -1.25 | 4.03 | 4.05 | 3.95 | 2500 |
| 1726004400 | 4 | 0 | 0.00 | 4.03 | 4.08 | 3.94 | 10155 |
| 1725918000 | 4 | 0.07 | 1.78 | 3.96 | 4.1 | 3.96 | 21920 |
| 1725658800 | 3.93 | 0.04 | 1.03 | 3.92 | 3.94 | 3.9 | 3301 |
| 1725572400 | 3.89 | -0.01 | -0.26 | 4.03 | 4.03 | 3.83 | 2600 |
| 1725486000 | 3.9 | -0.03 | -0.76 | 4 | 4 | 3.9 | 5700 |
| 1725399600 | 3.93 | 0.02 | 0.51 | 3.97 | 4 | 3.93 | 8200 |
| 1725054000 | 3.91 | -0.06 | -1.51 | 3.96 | 3.97 | 3.85 | 6675 |
| 1724967600 | 3.97 | 0.05 | 1.28 | 3.97 | 3.98 | 3.94 | 2800 |
| 1724881200 | 3.92 | 0.17 | 4.53 | 3.9 | 3.94 | 3.82 | 34982 |
| 1724794800 | 3.75 | 0.15 | 4.17 | 3.72 | 3.75 | 3.61 | 18950 |
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
Premium
