Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.82775119617 | 4.18 | 4.43 | 4.04 | 988026 | 4.23038349 | CS |
| 4 | 0.26 | 6.37254901961 | 4.08 | 4.43 | 3.81 | 1117853 | 4.06790134 | CS |
| 12 | 0.38 | 9.59595959596 | 3.96 | 4.57 | 3.7 | 1340784 | 4.12424277 | CS |
| 26 | 1.03 | 31.1178247734 | 3.31 | 4.57 | 2.98 | 1501419 | 3.88578705 | CS |
| 52 | 1.6 | 58.3941605839 | 2.74 | 4.57 | 2.08 | 1518617 | 3.46195164 | CS |
| 156 | 2.46 | 130.85106383 | 1.88 | 4.57 | 1.78 | 1422846 | 2.92570759 | CS |
| 260 | 1.88 | 76.4227642276 | 2.46 | 4.57 | 1.16 | 1542353 | 2.6492984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 4.34 | 0 | 0.00 | 4.38 | 4.43 | 4.33 | 1192089 |
| 1738276800 | 4.34 | 0.12 | 2.84 | 4.3099999 | 4.37 | 4.2 | 1063179 |
| 1738190400 | 4.22 | 0.02 | 0.48 | 4.21 | 4.2699999 | 4.19 | 874104 |
| 1738104000 | 4.2 | 0.06 | 1.45 | 4.16 | 4.28 | 4.15 | 1078165 |
| 1738017600 | 4.14 | -0.11 | -2.59 | 4.19 | 4.22 | 4.04 | 1022389 |
| 1737758400 | 4.25 | 0.14 | 3.41 | 4.18 | 4.28 | 4.13 | 902291 |
| 1737672000 | 4.11 | -0.07 | -1.67 | 4.16 | 4.25 | 4.08 | 1090158 |
| 1737585600 | 4.18 | 0.14 | 3.47 | 4.0599999 | 4.24 | 4.0199999 | 1440862 |
| 1737499200 | 4.04 | 0.06 | 1.51 | 3.93 | 4.09 | 3.93 | 2554130 |
| 1737412800 | 3.98 | 0.06 | 1.53 | 3.91 | 3.98 | 3.87 | 284289 |
| 1737153600 | 3.92 | -0.05 | -1.26 | 3.94 | 3.97 | 3.89 | 1657432 |
| 1737067200 | 3.97 | -0.08 | -1.98 | 4.05 | 4.09 | 3.95 | 1080605 |
| 1736980800 | 4.05 | -0.02 | -0.49 | 4.12 | 4.13 | 3.95 | 1040237 |
| 1736894400 | 4.07 | 0.18 | 4.63 | 3.91 | 4.07 | 3.9 | 1273870 |
| 1736808000 | 3.89 | -0.09 | -2.26 | 3.92 | 4 | 3.81 | 1488281 |
| 1736548800 | 3.98 | -0.15 | -3.63 | 4.17 | 4.18 | 3.96 | 850349 |
| 1736462400 | 4.13 | 0.03 | 0.73 | 4.07 | 4.15 | 4.07 | 273948 |
| 1736376000 | 4.1 | 0.08 | 1.99 | 4.04 | 4.1 | 3.97 | 951728 |
| 1736289600 | 4.0199999 | 0.1 | 2.55 | 3.96 | 4.11 | 3.91 | 1379090 |
| 1736203200 | 3.92 | -0.11 | -2.73 | 4.01 | 4.03 | 3.9 | 1010729 |
| 1735944000 | 4.03 | -0.08 | -1.95 | 4.08 | 4.09 | 4 | 1041223 |
| 1735857600 | 4.11 | 0.13 | 3.27 | 4 | 4.12 | 4 | 665895 |
| 1735684800 | 3.98 | 0.07 | 1.79 | 3.88 | 3.99 | 3.88 | 279403 |
| 1735598400 | 3.91 | -0.11 | -2.74 | 3.96 | 3.97 | 3.86 | 714738 |
| 1735339200 | 4.0199999 | 0.05 | 1.26 | 3.94 | 4.03 | 3.9 | 525483 |
| 1735069200 | 3.97 | -0.04 | -1.00 | 4.04 | 4.04 | 3.96 | 225336 |
| 1734993600 | 4.01 | 0 | 0.00 | 3.98 | 4.0599999 | 3.96 | 680754 |
| 1734734400 | 4.01 | 0.08 | 2.04 | 3.93 | 4.05 | 3.91 | 6030131 |
| 1734648000 | 3.93 | -0.02 | -0.51 | 3.91 | 3.98 | 3.82 | 1296907 |
| 1734561600 | 3.95 | -0.1 | -2.47 | 4.01 | 4.09 | 3.89 | 2211730 |
| 1734475200 | 4.05 | -0.01 | -0.25 | 4.01 | 4.08 | 3.97 | 1591769 |
| 1734388800 | 4.0599999 | -0.02 | -0.49 | 4.07 | 4.14 | 4.0199999 | 1083621 |
| 1734129600 | 4.08 | -0.23 | -5.34 | 4.22 | 4.28 | 4.03 | 1278411 |
| 1734043200 | 4.3099999 | -0.15 | -3.36 | 4.39 | 4.49 | 4.2699999 | 1154751 |
| 1733956800 | 4.46 | 0 | 0.00 | 4.46 | 4.53 | 4.43 | 1278168 |
| 1733870400 | 4.46 | 0.01 | 0.22 | 4.51 | 4.51 | 4.42 | 998166 |
| 1733784000 | 4.45 | 0.04 | 0.91 | 4.43 | 4.53 | 4.43 | 2335639 |
| 1733524800 | 4.41 | -0.03 | -0.68 | 4.44 | 4.45 | 4.33 | 713206 |
| 1733438400 | 4.44 | -0.01 | -0.22 | 4.46 | 4.53 | 4.37 | 1371585 |
| 1733352000 | 4.45 | -0.02 | -0.45 | 4.48 | 4.5199999 | 4.43 | 925753 |
| 1733265600 | 4.47 | -0.02 | -0.45 | 4.5 | 4.57 | 4.41 | 1991923 |
| 1733179200 | 4.49 | 0.07 | 1.58 | 4.39 | 4.53 | 4.32 | 1249353 |
| 1732920000 | 4.42 | 0.08 | 1.84 | 4.37 | 4.45 | 4.34 | 575822 |
| 1732833600 | 4.34 | 0 | 0.00 | 4.32 | 4.37 | 4.32 | 144458 |
| 1732747200 | 4.34 | 0.01 | 0.23 | 4.32 | 4.4 | 4.3099999 | 850376 |
| 1732660800 | 4.33 | -0.01 | -0.23 | 4.3099999 | 4.36 | 4.28 | 737917 |
| 1732574400 | 4.34 | -0.1 | -2.25 | 4.35 | 4.35 | 4.21 | 2723914 |
| 1732315200 | 4.44 | -0.01 | -0.22 | 4.45 | 4.5 | 4.42 | 993337 |
| 1732228800 | 4.45 | 0.22 | 5.20 | 4.26 | 4.45 | 4.22 | 2073172 |
| 1732142400 | 4.23 | 0.05 | 1.20 | 4.17 | 4.26 | 4.17 | 1555680 |
| 1732056000 | 4.18 | 0.06 | 1.46 | 4.2 | 4.25 | 4.09 | 2833409 |
| 1731969600 | 4.12 | 0.27 | 7.01 | 3.96 | 4.19 | 3.96 | 2145018 |
| 1731710400 | 3.85 | 0 | 0.00 | 3.89 | 4.01 | 3.84 | 1088995 |
| 1731624000 | 3.85 | 0.05 | 1.32 | 3.77 | 3.91 | 3.7 | 1408030 |
| 1731537600 | 3.8 | 0 | 0.00 | 3.84 | 3.89 | 3.76 | 1963613 |
| 1731451200 | 3.8 | -0.03 | -0.78 | 3.8 | 3.89 | 3.77 | 2158402 |
| 1731364800 | 3.83 | -0.11 | -2.79 | 3.83 | 3.88 | 3.76 | 2298209 |
| 1731105600 | 3.94 | -0.03 | -0.76 | 3.96 | 4.08 | 3.87 | 1914535 |
| 1731019200 | 3.97 | 0.25 | 6.72 | 3.71 | 4.05 | 3.7 | 1810018 |
| 1730932800 | 3.72 | -0.15 | -3.88 | 3.74 | 3.75 | 3.56 | 1759899 |
| 1730846400 | 3.87 | -0.03 | -0.77 | 3.91 | 3.92 | 3.81 | 1224452 |
| 1730760000 | 3.9 | 0.01 | 0.26 | 3.89 | 3.93 | 3.86 | 701613 |
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
