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 | 0.31 | 7.50605326877 | 4.13 | 4.44 | 4.11 | 934005 | 4.26708838 | CS |
| 4 | -0.22 | -4.72103004292 | 4.66 | 4.71 | 4.04 | 975076 | 4.26820511 | CS |
| 12 | 0.39 | 9.62962962963 | 4.05 | 5.19 | 3.9 | 1377353 | 4.35727111 | CS |
| 26 | 0.32 | 7.76699029126 | 4.12 | 5.19 | 3.63 | 1443205 | 4.17599935 | CS |
| 52 | -0.36 | -7.5 | 4.8 | 6.08 | 3.58 | 1373576 | 4.362218 | CS |
| 156 | 0.06 | 1.3698630137 | 4.38 | 7.36 | 3.41 | 1042675 | 4.49813698 | CS |
| 260 | -3.9 | -46.7625899281 | 8.34 | 8.41 | 2.56 | 1008269 | 4.62957201 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783633200 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1783546800 | 4.32 | 0.06 | 1.41 | 4.21 | 4.32 | 4.11 | 1245756 |
| 1783460400 | 4.26 | 0.04 | 0.95 | 4.3 | 4.39 | 4.23 | 1007145 |
| 1783374000 | 4.22 | -0.09 | -2.09 | 4.3 | 4.3 | 4.2 | 555266 |
| 1783114800 | 4.3099999 | 0.13 | 3.11 | 4.22 | 4.32 | 4.17 | 996284 |
| 1783028400 | 4.18 | 0.04 | 0.97 | 4.13 | 4.25 | 4.13 | 865575 |
| 1782855600 | 4.14 | -0.03 | -0.72 | 4.19 | 4.19 | 4.1 | 438260 |
| 1782769200 | 4.17 | 0.04 | 0.97 | 4.14 | 4.21 | 4.12 | 445464 |
| 1782510000 | 4.13 | 0.03 | 0.73 | 4.08 | 4.16 | 4.0599999 | 1005930 |
| 1782423600 | 4.1 | -0.09 | -2.15 | 4.2 | 4.2 | 4.09 | 1972577 |
| 1782337200 | 4.19 | 0.06 | 1.45 | 4.2 | 4.25 | 4.16 | 809287 |
| 1782250800 | 4.13 | 0.02 | 0.49 | 4.04 | 4.15 | 4.04 | 904361 |
| 1782164400 | 4.11 | -0.06 | -1.44 | 4.16 | 4.23 | 4.08 | 1228485 |
| 1781905200 | 4.17 | -0.18 | -4.14 | 4.3099999 | 4.35 | 4.16 | 1261277 |
| 1781818800 | 4.35 | -0.01 | -0.23 | 4.4 | 4.44 | 4.34 | 816472 |
| 1781732400 | 4.36 | -0.05 | -1.13 | 4.4 | 4.49 | 4.36 | 722630 |
| 1781646000 | 4.41 | -0.07 | -1.56 | 4.45 | 4.48 | 4.35 | 1112385 |
| 1781559600 | 4.48 | -0.07 | -1.54 | 4.6 | 4.71 | 4.45 | 1162873 |
| 1781300400 | 4.55 | 0.01 | 0.22 | 4.58 | 4.65 | 4.53 | 814664 |
| 1781214000 | 4.54 | -0.14 | -2.99 | 4.66 | 4.67 | 4.51 | 1161756 |
| 1781127600 | 4.68 | -0.08 | -1.68 | 4.7 | 4.85 | 4.68 | 1125814 |
| 1781041200 | 4.76 | -0.08 | -1.65 | 4.89 | 4.98 | 4.7 | 1163823 |
| 1780954800 | 4.84 | 0 | 0.00 | 4.9 | 4.93 | 4.78 | 1235227 |
| 1780695600 | 4.84 | -0.21 | -4.16 | 5 | 5.0199999 | 4.8099999 | 1614446 |
| 1780609200 | 5.05 | 0.22 | 4.55 | 4.82 | 5.19 | 4.79 | 3480255 |
| 1780522800 | 4.83 | -0.05 | -1.02 | 4.9 | 5 | 4.8 | 2345861 |
| 1780436400 | 4.88 | 0.29 | 6.32 | 4.65 | 4.94 | 4.63 | 4105129 |
| 1780350000 | 4.59 | 0.21 | 4.79 | 4.37 | 4.62 | 4.37 | 2834306 |
| 1780090800 | 4.38 | 0.1 | 2.34 | 4.29 | 4.42 | 4.25 | 1906929 |
| 1780004400 | 4.28 | 0.07 | 1.66 | 4.21 | 4.32 | 4.17 | 1232223 |
| 1779918000 | 4.21 | 0 | 0.00 | 4.2 | 4.2699999 | 4.19 | 857836 |
| 1779831600 | 4.21 | -0.05 | -1.17 | 4.26 | 4.26 | 4.18 | 817977 |
| 1779745200 | 4.26 | 0.09 | 2.16 | 4.2 | 4.3099999 | 4.2 | 1068702 |
| 1779486000 | 4.17 | 0 | 0.00 | 4.14 | 4.2699999 | 4.12 | 1358551 |
| 1779399600 | 4.17 | 0.11 | 2.71 | 4.05 | 4.21 | 4 | 2204891 |
| 1779313200 | 4.0599999 | 0.09 | 2.27 | 3.99 | 4.07 | 3.96 | 1127604 |
| 1779226800 | 3.97 | 0.02 | 0.51 | 3.94 | 4.04 | 3.9 | 1264802 |
| 1778881200 | 3.95 | 0 | 0.00 | 3.94 | 3.99 | 3.92 | 934257 |
| 1778794800 | 3.95 | 0.01 | 0.25 | 3.95 | 4.04 | 3.94 | 844701 |
| 1778708400 | 3.94 | -0.14 | -3.43 | 4.08 | 4.09 | 3.94 | 1625848 |
| 1778622000 | 4.08 | 0.01 | 0.25 | 4.07 | 4.12 | 3.98 | 1094386 |
| 1778535600 | 4.07 | -0.08 | -1.93 | 4.14 | 4.19 | 4.07 | 1752777 |
| 1778276400 | 4.15 | -0.22 | -5.03 | 4.3 | 4.3 | 3.98 | 3980492 |
| 1778190000 | 4.37 | 0.03 | 0.69 | 4.35 | 4.41 | 4.32 | 1803676 |
| 1778103600 | 4.34 | 0 | 0.00 | 4.39 | 4.43 | 4.34 | 1230207 |
| 1778017200 | 4.34 | 0.03 | 0.70 | 4.33 | 4.4 | 4.2699999 | 1626220 |
| 1777930800 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.42 | 4.2699999 | 1512273 |
| 1777671600 | 4.2699999 | -0.05 | -1.16 | 4.33 | 4.38 | 4.26 | 1135633 |
| 1777585200 | 4.32 | 0.11 | 2.61 | 4.25 | 4.32 | 4.18 | 877005 |
| 1777498800 | 4.21 | 0 | 0.00 | 4.24 | 4.24 | 4.17 | 668659 |
| 1777412400 | 4.21 | -0.06 | -1.41 | 4.2699999 | 4.2699999 | 4.17 | 761464 |
| 1777326000 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.37 | 4.26 | 1687629 |
| 1777066800 | 4.3 | 0.15 | 3.61 | 4.16 | 4.39 | 4.15 | 1460599 |
| 1776980400 | 4.15 | -0.12 | -2.81 | 4.25 | 4.2699999 | 4.1 | 1088022 |
| 1776894000 | 4.2699999 | -0.1 | -2.29 | 4.41 | 4.43 | 4.23 | 1199920 |
| 1776807600 | 4.37 | 0.21 | 5.05 | 4.21 | 4.41 | 4.21 | 2369959 |
| 1776721200 | 4.16 | 0.05 | 1.22 | 4.12 | 4.18 | 4.09 | 964540 |
| 1776462000 | 4.11 | 0.03 | 0.74 | 4.14 | 4.2699999 | 4.09 | 1321856 |
| 1776375600 | 4.08 | 0.04 | 0.99 | 4.05 | 4.13 | 4.03 | 1675538 |
| 1776289200 | 4.04 | 0.2 | 5.21 | 3.84 | 4.0599999 | 3.84 | 2201819 |
| 1776202800 | 3.84 | -0.02 | -0.52 | 3.9 | 3.97 | 3.83 | 1476088 |
| 1776116400 | 3.86 | 0.09 | 2.39 | 3.75 | 3.89 | 3.73 | 1783837 |
| 1775857200 | 3.77 | -0.07 | -1.82 | 3.87 | 3.87 | 3.76 | 1143466 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
