Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.23974082073 | 4.63 | 4.82 | 4.4 | 188824 | 4.51340301 | CS |
| 4 | 0.25 | 5.51876379691 | 4.53 | 4.85 | 4.16 | 274725 | 4.51943637 | CS |
| 12 | 1.55 | 47.9876160991 | 3.23 | 4.85 | 3 | 284620 | 4.0105485 | CS |
| 26 | 0.94 | 24.4791666667 | 3.84 | 4.85 | 2.58 | 266531 | 3.62242374 | CS |
| 52 | 0.54 | 12.7358490566 | 4.24 | 5.63 | 2.58 | 235270 | 3.9769643 | CS |
| 156 | -12.17 | -71.7994100295 | 16.95 | 16.98 | 2.58 | 213678 | 6.44030145 | CS |
| 260 | -1.27 | -20.9917355372 | 6.05 | 17.17 | 2.58 | 207182 | 7.55874431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 4.78 | 0.15 | 3.24 | 4.68 | 4.82 | 4.64 | 284964 |
| 1735857600 | 4.63 | 0.17 | 3.81 | 4.5 | 4.66 | 4.46 | 177541 |
| 1735684800 | 4.46 | 0.02 | 0.45 | 4.43 | 4.5 | 4.4 | 226591 |
| 1735598400 | 4.44 | -0.12 | -2.63 | 4.54 | 4.58 | 4.41 | 208027 |
| 1735339200 | 4.5599999 | -0.04 | -0.87 | 4.63 | 4.63 | 4.5199999 | 143136 |
| 1735069200 | 4.6 | 0.07 | 1.55 | 4.5199999 | 4.63 | 4.5199999 | 53818 |
| 1734993600 | 4.53 | 0.02 | 0.44 | 4.43 | 4.58 | 4.43 | 295759 |
| 1734734400 | 4.51 | 0.23 | 5.37 | 4.2 | 4.5199999 | 4.2 | 224428 |
| 1734648000 | 4.28 | 0.07 | 1.66 | 4.2 | 4.3099999 | 4.16 | 271997 |
| 1734561600 | 4.21 | -0.22 | -4.97 | 4.48 | 4.5 | 4.18 | 335819 |
| 1734475200 | 4.43 | 0 | 0.00 | 4.37 | 4.45 | 4.34 | 313527 |
| 1734388800 | 4.43 | 0 | 0.00 | 4.39 | 4.49 | 4.33 | 324291 |
| 1734129600 | 4.43 | -0.13 | -2.85 | 4.5 | 4.55 | 4.32 | 462360 |
| 1734043200 | 4.5599999 | -0.18 | -3.80 | 4.66 | 4.69 | 4.5 | 300789 |
| 1733956800 | 4.74 | -0.07 | -1.46 | 4.75 | 4.7699999 | 4.7 | 229825 |
| 1733870400 | 4.8099999 | 0.16 | 3.44 | 4.67 | 4.83 | 4.55 | 519433 |
| 1733784000 | 4.65 | 0.11 | 2.42 | 4.61 | 4.85 | 4.6 | 371296 |
| 1733524800 | 4.54 | 0.01 | 0.22 | 4.53 | 4.55 | 4.47 | 211684 |
| 1733438400 | 4.53 | 0.17 | 3.90 | 4.36 | 4.5599999 | 4.36 | 386486 |
| 1733352000 | 4.36 | 0.03 | 0.69 | 4.35 | 4.42 | 4.23 | 214696 |
| 1733265600 | 4.33 | 0.01 | 0.23 | 4.32 | 4.44 | 4.29 | 181139 |
| 1733179200 | 4.32 | -0.17 | -3.79 | 4.47 | 4.54 | 4.26 | 184963 |
| 1732920000 | 4.49 | 0.09 | 2.05 | 4.38 | 4.53 | 4.37 | 396013 |
| 1732833600 | 4.4 | -0.12 | -2.65 | 4.49 | 4.58 | 4.37 | 193851 |
| 1732747200 | 4.5199999 | 0.21 | 4.87 | 4.3 | 4.5599999 | 4.3 | 582561 |
| 1732660800 | 4.3099999 | -0.12 | -2.71 | 4.43 | 4.45 | 4.21 | 286876 |
| 1732574400 | 4.43 | -0.11 | -2.42 | 4.55 | 4.62 | 4.33 | 332214 |
| 1732315200 | 4.54 | 0.31 | 7.33 | 4.19 | 4.6 | 4.19 | 698709 |
| 1732228800 | 4.23 | -0.01 | -0.24 | 4.25 | 4.43 | 4.19 | 700450 |
| 1732142400 | 4.24 | 0.86 | 25.44 | 3.7 | 4.35 | 3.63 | 1371053 |
| 1732056000 | 3.38 | -0.06 | -1.74 | 3.39 | 3.51 | 3.38 | 309909 |
| 1731969600 | 3.44 | 0.08 | 2.38 | 3.4 | 3.46 | 3.29 | 265536 |
| 1731710400 | 3.36 | 0.17 | 5.33 | 3.24 | 3.38 | 3.23 | 637638 |
| 1731624000 | 3.19 | 0.04 | 1.27 | 3.14 | 3.2599999 | 3.12 | 149757 |
| 1731537600 | 3.15 | -0.01 | -0.32 | 3.12 | 3.2599999 | 3.12 | 182972 |
| 1731451200 | 3.16 | -0.1 | -3.07 | 3.21 | 3.2599999 | 3.12 | 213517 |
| 1731364800 | 3.2599999 | -0.06 | -1.81 | 3.38 | 3.38 | 3.22 | 97406 |
| 1731105600 | 3.32 | -0.09 | -2.64 | 3.4 | 3.4 | 3.16 | 173380 |
| 1731019200 | 3.41 | 0.26 | 8.25 | 3.17 | 3.42 | 3.14 | 231959 |
| 1730932800 | 3.15 | -0.19 | -5.69 | 3.19 | 3.3 | 3.08 | 186598 |
| 1730846400 | 3.34 | 0.02 | 0.60 | 3.44 | 3.44 | 3.29 | 311720 |
| 1730760000 | 3.32 | 0.14 | 4.40 | 3.21 | 3.43 | 3.21 | 531604 |
| 1730497200 | 3.18 | 0.11 | 3.58 | 3.14 | 3.2799999 | 3.12 | 178205 |
| 1730410800 | 3.07 | -0.08 | -2.54 | 3.1 | 3.13 | 3.0299999 | 621966 |
| 1730324400 | 3.15 | -0.02 | -0.63 | 3.17 | 3.21 | 3.07 | 218280 |
| 1730238000 | 3.17 | 0.03 | 0.96 | 3.17 | 3.22 | 3.16 | 101896 |
| 1730151600 | 3.14 | -0.08 | -2.48 | 3.13 | 3.2599999 | 3.13 | 128011 |
| 1729892400 | 3.22 | 0.05 | 1.58 | 3.16 | 3.25 | 3.13 | 220014 |
| 1729806000 | 3.17 | 0.12 | 3.93 | 3.1 | 3.25 | 3 | 251748 |
| 1729719600 | 3.05 | -0.12 | -3.79 | 3.14 | 3.14 | 3.02 | 81208 |
| 1729633200 | 3.17 | 0.01 | 0.32 | 3.18 | 3.19 | 3.13 | 56634 |
| 1729546800 | 3.16 | -0.12 | -3.66 | 3.21 | 3.25 | 3.12 | 107121 |
| 1729287600 | 3.2799999 | 0.1 | 3.14 | 3.2 | 3.2799999 | 3.2 | 78674 |
| 1729201200 | 3.18 | -0.02 | -0.63 | 3.17 | 3.21 | 3.12 | 71616 |
| 1729114800 | 3.2 | -0.01 | -0.31 | 3.25 | 3.31 | 3.19 | 73126 |
| 1729028400 | 3.21 | -0.02 | -0.62 | 3.14 | 3.21 | 3.1 | 108992 |
| 1728682800 | 3.23 | 0 | 0.00 | 3.23 | 3.4 | 3.21 | 149927 |
| 1728596400 | 3.23 | 0.16 | 5.21 | 3.14 | 3.24 | 3.07 | 124598 |
| 1728510000 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1728423600 | 3.07 | -0.25 | -7.53 | 3.2599999 | 3.2599999 | 3.06 | 113479 |
| 1728337200 | 3.32 | -0.05 | -1.48 | 3.35 | 3.54 | 3.24 | 104618 |
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
