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 | 0.18 | 4.13793103448 | 4.35 | 4.58 | 4.26 | 647577 | 4.39777496 | CS |
| 4 | 0.16 | 3.66132723112 | 4.37 | 4.58 | 4.25 | 537955 | 4.35786544 | CS |
| 12 | -0.26 | -5.42797494781 | 4.79 | 5.03 | 4.07 | 585273 | 4.49200096 | CS |
| 26 | 0.8 | 21.4477211796 | 3.73 | 5.05 | 3.41 | 705364 | 4.27148672 | CS |
| 52 | 0.37 | 8.89423076923 | 4.16 | 5.05 | 3.41 | 763600 | 4.05793133 | CS |
| 156 | -2.18 | -32.4888226528 | 6.71 | 7.18 | 2.56 | 875107 | 4.31110897 | CS |
| 260 | 2.49 | 122.058823529 | 2.04 | 9.84 | 1.2 | 899681 | 5.11557068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 4.53 | 0.08 | 1.80 | 4.44 | 4.58 | 4.44 | 686503 |
| 1728596400 | 4.45 | 0.04 | 0.91 | 4.41 | 4.46 | 4.4 | 582040 |
| 1728510000 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1728423600 | 4.41 | 0.12 | 2.80 | 4.3 | 4.41 | 4.28 | 535713 |
| 1728337200 | 4.29 | -0.05 | -1.15 | 4.32 | 4.33 | 4.26 | 359161 |
| 1728078000 | 4.34 | 0.04 | 0.93 | 4.35 | 4.38 | 4.3 | 610945 |
| 1727991600 | 4.3 | -0.06 | -1.38 | 4.33 | 4.37 | 4.3 | 306062 |
| 1727905200 | 4.36 | -0.04 | -0.91 | 4.38 | 4.4 | 4.34 | 239956 |
| 1727818800 | 4.4 | -0.03 | -0.68 | 4.43 | 4.43 | 4.32 | 454487 |
| 1727730000 | 4.43 | 0 | 0.00 | 4.42 | 4.48 | 4.39 | 339886 |
| 1727473200 | 4.43 | 0.03 | 0.68 | 4.42 | 4.48 | 4.39 | 452953 |
| 1727386800 | 4.4 | 0.08 | 1.85 | 4.38 | 4.45 | 4.37 | 456559 |
| 1727300400 | 4.32 | -0.06 | -1.37 | 4.4 | 4.43 | 4.32 | 446837 |
| 1727214000 | 4.38 | 0.1 | 2.34 | 4.29 | 4.41 | 4.29 | 529598 |
| 1727127600 | 4.28 | -0.01 | -0.23 | 4.33 | 4.34 | 4.26 | 1871503 |
| 1726868400 | 4.29 | -0.06 | -1.38 | 4.38 | 4.38 | 4.25 | 474570 |
| 1726782000 | 4.35 | 0 | 0.00 | 4.42 | 4.45 | 4.34 | 536068 |
| 1726695600 | 4.35 | -0.03 | -0.68 | 4.38 | 4.43 | 4.34 | 301696 |
| 1726609200 | 4.38 | 0.05 | 1.15 | 4.37 | 4.38 | 4.3 | 456530 |
| 1726522800 | 4.33 | 0.04 | 0.93 | 4.3099999 | 4.37 | 4.29 | 410748 |
| 1726263600 | 4.29 | -0.05 | -1.15 | 4.37 | 4.38 | 4.26 | 243753 |
| 1726177200 | 4.34 | -0.03 | -0.69 | 4.36 | 4.41 | 4.3 | 403763 |
| 1726090800 | 4.37 | 0.21 | 5.05 | 4.35 | 4.43 | 4.33 | 404626 |
| 1726004400 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1725918000 | 4.16 | 0.07 | 1.71 | 4.13 | 4.23 | 4.13 | 570577 |
| 1725658800 | 4.09 | -0.13 | -3.08 | 4.23 | 4.29 | 4.07 | 1128799 |
| 1725572400 | 4.22 | -0.13 | -2.99 | 4.33 | 4.36 | 4.21 | 709501 |
| 1725486000 | 4.35 | -0.01 | -0.23 | 4.35 | 4.42 | 4.33 | 297789 |
| 1725399600 | 4.36 | -0.14 | -3.11 | 4.38 | 4.48 | 4.35 | 624162 |
| 1725054000 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.5599999 | 4.49 | 536640 |
| 1724967600 | 4.5199999 | 0.07 | 1.57 | 4.48 | 4.57 | 4.48 | 322700 |
| 1724881200 | 4.45 | -0.09 | -1.98 | 4.5599999 | 4.57 | 4.44 | 603259 |
| 1724794800 | 4.54 | -0.08 | -1.73 | 4.6 | 4.61 | 4.53 | 389066 |
| 1724708400 | 4.62 | -0.11 | -2.33 | 4.7 | 4.75 | 4.61 | 437553 |
| 1724449200 | 4.73 | 0.14 | 3.05 | 4.61 | 4.79 | 4.59 | 919532 |
| 1724362800 | 4.59 | -0.09 | -1.92 | 4.68 | 4.69 | 4.59 | 301753 |
| 1724276400 | 4.68 | 0.11 | 2.41 | 4.6 | 4.7 | 4.59 | 740720 |
| 1724190000 | 4.57 | -0.08 | -1.72 | 4.65 | 4.66 | 4.5599999 | 314807 |
| 1724103600 | 4.65 | -0.06 | -1.27 | 4.73 | 4.76 | 4.64 | 399320 |
| 1723844400 | 4.71 | -0.04 | -0.84 | 4.76 | 4.82 | 4.65 | 611615 |
| 1723758000 | 4.75 | 0.31 | 6.98 | 4.51 | 4.75 | 4.49 | 1129122 |
| 1723671600 | 4.44 | -0.2 | -4.31 | 4.8 | 4.85 | 4.4 | 1873695 |
| 1723585200 | 4.64 | 0.13 | 2.88 | 4.61 | 4.75 | 4.6 | 523515 |
| 1723498800 | 4.51 | -0.07 | -1.53 | 4.58 | 4.6 | 4.5 | 414750 |
| 1723239600 | 4.58 | 0.02 | 0.44 | 4.55 | 4.6 | 4.5 | 416648 |
| 1723153200 | 4.5599999 | 0.1 | 2.24 | 4.5 | 4.62 | 4.48 | 522622 |
| 1723066800 | 4.46 | -0.11 | -2.41 | 4.63 | 4.66 | 4.45 | 601113 |
| 1722980400 | 4.57 | -0.02 | -0.44 | 4.39 | 4.63 | 4.34 | 1077408 |
| 1722634800 | 4.59 | -0.11 | -2.34 | 4.63 | 4.63 | 4.45 | 1005532 |
| 1722548400 | 4.7 | -0.14 | -2.89 | 4.86 | 4.86 | 4.69 | 507530 |
| 1722462000 | 4.84 | -0.01 | -0.21 | 4.88 | 4.9 | 4.84 | 293854 |
| 1722375600 | 4.85 | -0.1 | -2.02 | 4.9 | 5.03 | 4.8099999 | 758864 |
| 1722289200 | 4.95 | 0.08 | 1.64 | 4.85 | 4.99 | 4.79 | 731136 |
| 1722030000 | 4.87 | 0.02 | 0.41 | 4.88 | 4.89 | 4.82 | 373177 |
| 1721943600 | 4.85 | 0.1 | 2.11 | 4.76 | 4.88 | 4.74 | 610683 |
| 1721857200 | 4.75 | -0.1 | -2.06 | 4.83 | 4.94 | 4.74 | 435493 |
| 1721770800 | 4.85 | 0.04 | 0.83 | 4.78 | 4.87 | 4.74 | 358832 |
| 1721684400 | 4.8099999 | 0.04 | 0.84 | 4.79 | 4.83 | 4.75 | 202393 |
| 1721425200 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.86 | 4.76 | 224373 |
| 1721338800 | 4.79 | -0.07 | -1.44 | 4.86 | 4.87 | 4.75 | 397046 |
| 1721252400 | 4.86 | -0.09 | -1.82 | 4.9 | 4.94 | 4.8 | 534739 |
| 1721166000 | 4.95 | 0.09 | 1.85 | 4.88 | 4.98 | 4.86 | 736077 |
| 1721079600 | 4.86 | 0 | 0.00 | 4.86 | 5.05 | 4.83 | 1513601 |
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
