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 | -0.08 | -1.68421052632 | 4.75 | 4.75 | 4.57 | 31566 | 4.69025774 | CS |
| 4 | 0.36 | 8.35266821346 | 4.31 | 4.91 | 4.06 | 52287 | 4.61803199 | CS |
| 12 | 1.18 | 33.8108882521 | 3.49 | 4.91 | 3.42 | 53707 | 4.27036048 | CS |
| 26 | 2.03 | 76.8939393939 | 2.64 | 4.91 | 2.59 | 46205 | 3.76465742 | CS |
| 52 | 3.22 | 222.068965517 | 1.45 | 4.91 | 1.38 | 33786 | 3.2840011 | CS |
| 156 | 2.22 | 90.612244898 | 2.45 | 4.91 | 1.3 | 26559 | 2.80375024 | CS |
| 260 | 3.64 | 353.398058252 | 1.03 | 4.91 | 0.46 | 37238 | 2.23841188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 4.67 | -0.06 | -1.27 | 4.72 | 4.72 | 4.57 | 21029 |
| 1739486400 | 4.73 | 0.1 | 2.16 | 4.64 | 4.73 | 4.58 | 18329 |
| 1739400000 | 4.63 | -0.1 | -2.11 | 4.7 | 4.72 | 4.59 | 28127 |
| 1739313600 | 4.73 | 0.03 | 0.64 | 4.71 | 4.73 | 4.65 | 27057 |
| 1739227200 | 4.7 | 0.02 | 0.43 | 4.68 | 4.72 | 4.68 | 37802 |
| 1738968000 | 4.68 | 0 | 0.00 | 4.75 | 4.75 | 4.62 | 46516 |
| 1738881600 | 4.68 | 0 | 0.00 | 4.78 | 4.78 | 4.5599999 | 263652 |
| 1738795200 | 4.68 | -0.01 | -0.21 | 4.7 | 4.73 | 4.68 | 79318 |
| 1738708800 | 4.69 | -0.01 | -0.21 | 4.66 | 4.73 | 4.65 | 34686 |
| 1738622400 | 4.7 | -0.07 | -1.47 | 4.78 | 4.91 | 4.65 | 53218 |
| 1738363200 | 4.7699999 | 0.1 | 2.14 | 4.7 | 4.79 | 4.68 | 91173 |
| 1738276800 | 4.67 | 0.1 | 2.19 | 4.6 | 4.67 | 4.59 | 61554 |
| 1738190400 | 4.57 | 0.07 | 1.56 | 4.51 | 4.57 | 4.45 | 18788 |
| 1738104000 | 4.5 | 0.17 | 3.93 | 4.45 | 4.57 | 4.32 | 64141 |
| 1738017600 | 4.33 | -0.28 | -6.07 | 4.59 | 4.59 | 4.24 | 49882 |
| 1737758400 | 4.61 | 0.18 | 4.06 | 4.5 | 4.64 | 4.45 | 62365 |
| 1737672000 | 4.43 | 0.25 | 5.98 | 4.08 | 4.48 | 4.0599999 | 53404 |
| 1737585600 | 4.18 | 0.04 | 0.97 | 4.16 | 4.25 | 4.15 | 17904 |
| 1737499200 | 4.14 | -0.14 | -3.27 | 4.26 | 4.32 | 4.14 | 12623 |
| 1737412800 | 4.28 | 0.05 | 1.18 | 4.3 | 4.3099999 | 4.22 | 9478 |
| 1737153600 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.3099999 | 4.18 | 15724 |
| 1737067200 | 4.3 | 0.06 | 1.42 | 4.22 | 4.43 | 4.22 | 69780 |
| 1736980800 | 4.24 | 0.01 | 0.24 | 4.26 | 4.3099999 | 4.17 | 39673 |
| 1736894400 | 4.23 | 0.21 | 5.22 | 4 | 4.24 | 3.98 | 78539 |
| 1736808000 | 4.0199999 | -0.16 | -3.83 | 4.11 | 4.11 | 3.95 | 24699 |
| 1736548800 | 4.18 | 0.04 | 0.97 | 4.24 | 4.24 | 4.07 | 17153 |
| 1736462400 | 4.14 | 0.05 | 1.22 | 4.25 | 4.25 | 4.14 | 5140 |
| 1736376000 | 4.09 | 0.14 | 3.54 | 4.01 | 4.12 | 3.99 | 18893 |
| 1736289600 | 3.95 | -0.05 | -1.25 | 4.08 | 4.29 | 3.95 | 30195 |
| 1736203200 | 4 | -0.04 | -0.99 | 3.98 | 4.13 | 3.92 | 45083 |
| 1735944000 | 4.04 | -0.09 | -2.18 | 4.17 | 4.2 | 4.04 | 11293 |
| 1735857600 | 4.13 | 0.19 | 4.82 | 4 | 4.18 | 4 | 17500 |
| 1735684800 | 3.94 | 0.02 | 0.51 | 3.92 | 3.97 | 3.9 | 3966 |
| 1735598400 | 3.92 | -0.05 | -1.26 | 3.91 | 3.95 | 3.75 | 33776 |
| 1735339200 | 3.97 | -0.22 | -5.25 | 4.23 | 4.23 | 3.87 | 30167 |
| 1735069200 | 4.19 | 0.05 | 1.21 | 4.14 | 4.25 | 4.1 | 8562 |
| 1734993600 | 4.14 | -0.01 | -0.24 | 4.15 | 4.39 | 4.12 | 38860 |
| 1734734400 | 4.15 | 0.13 | 3.23 | 4.0199999 | 4.15 | 3.9 | 80842 |
| 1734648000 | 4.0199999 | -0.15 | -3.60 | 4.39 | 4.39 | 3.96 | 50266 |
| 1734561600 | 4.17 | -0.13 | -3.02 | 4.3 | 4.39 | 4.12 | 59818 |
| 1734475200 | 4.3 | -0.46 | -9.66 | 4.8 | 4.8 | 4.26 | 110172 |
| 1734388800 | 4.76 | 0.36 | 8.18 | 4.4 | 4.85 | 4.4 | 134404 |
| 1734129600 | 4.4 | -0.03 | -0.68 | 4.44 | 4.46 | 4.35 | 68545 |
| 1734043200 | 4.43 | 0.04 | 0.91 | 4.44 | 4.44 | 4.35 | 64400 |
| 1733956800 | 4.39 | 0.05 | 1.15 | 4.39 | 4.4 | 4.34 | 23588 |
| 1733870400 | 4.34 | 0.21 | 5.08 | 4.21 | 4.38 | 4.19 | 55850 |
| 1733784000 | 4.13 | -0.03 | -0.72 | 4.25 | 4.25 | 4.1 | 43301 |
| 1733524800 | 4.16 | -0.07 | -1.65 | 4.3 | 4.49 | 4.01 | 37775 |
| 1733438400 | 4.23 | 0.02 | 0.48 | 4.2 | 4.33 | 4.16 | 71756 |
| 1733352000 | 4.21 | 0.22 | 5.51 | 4.0199999 | 4.21 | 4.0199999 | 114519 |
| 1733265600 | 3.99 | 0.29 | 7.84 | 3.76 | 3.99 | 3.74 | 245855 |
| 1733179200 | 3.7 | 0.09 | 2.49 | 3.65 | 3.77 | 3.65 | 44575 |
| 1732920000 | 3.61 | -0.05 | -1.37 | 3.66 | 3.69 | 3.56 | 24129 |
| 1732833600 | 3.66 | 0.21 | 6.09 | 3.5 | 3.66 | 3.42 | 30890 |
| 1732747200 | 3.45 | 0 | 0.00 | 3.48 | 3.5 | 3.45 | 71039 |
| 1732660800 | 3.45 | -0.12 | -3.36 | 3.55 | 3.55 | 3.42 | 22469 |
| 1732574400 | 3.57 | 0.05 | 1.42 | 3.58 | 3.61 | 3.43 | 116866 |
| 1732315200 | 3.52 | 0.05 | 1.44 | 3.49 | 3.61 | 3.44 | 71246 |
| 1732228800 | 3.47 | 0.09 | 2.66 | 3.43 | 3.5 | 3.42 | 54329 |
| 1732142400 | 3.38 | -0.08 | -2.31 | 3.45 | 3.51 | 3.37 | 26417 |
| 1732056000 | 3.46 | 0.07 | 2.06 | 3.39 | 3.5 | 3.35 | 31874 |
| 1731969600 | 3.39 | 0.08 | 2.42 | 3.39 | 3.5 | 3.38 | 48941 |
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
