Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.828157349896 | 4.83 | 4.89 | 4.11 | 991 | 4.20677094 | CS |
| 4 | 0.57 | 13.2558139535 | 4.3 | 4.89 | 4.03 | 3857 | 4.5382631 | CS |
| 12 | 1.77 | 57.0967741935 | 3.1 | 4.89 | 3.05 | 4875 | 3.98162109 | CS |
| 26 | 2.02 | 70.8771929825 | 2.85 | 4.89 | 2.8 | 3639 | 3.63344618 | CS |
| 52 | 1.97 | 67.9310344828 | 2.9 | 4.89 | 2.6 | 4465 | 3.18440778 | CS |
| 156 | 4.01 | 466.279069767 | 0.86 | 4.89 | 0.63 | 13462 | 1.62458114 | CS |
| 260 | 3.82 | 363.80952381 | 1.05 | 4.89 | 0.365 | 39902 | 0.80355514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 4.87 | 0.76 | 18.49 | 4.83 | 4.89 | 4.82 | 181116 |
| 1732228800 | 4.11 | -0.09 | -2.14 | 4.11 | 4.11 | 4.11 | 405 |
| 1732142400 | 4.2 | -0.35 | -7.69 | 4.35 | 4.35 | 4.2 | 4350 |
| 1732056000 | 4.55 | -0.28 | -5.80 | 4.55 | 4.55 | 4.55 | 200 |
| 1731969600 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1731710400 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1731624000 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 20 |
| 1731537600 | 4.83 | -0.02 | -0.41 | 4.57 | 4.83 | 4.57 | 1514 |
| 1731451200 | 4.85 | -0.01 | -0.21 | 4.85 | 4.85 | 4.85 | 120 |
| 1731364800 | 4.86 | 0.01 | 0.21 | 4.83 | 4.88 | 4.71 | 16000 |
| 1731105600 | 4.85 | 0.26 | 5.66 | 4.53 | 4.85 | 4.53 | 4285 |
| 1731019200 | 4.59 | 0 | 0.00 | 4.5199999 | 4.6 | 4.51 | 2850 |
| 1730932800 | 4.59 | -0.06 | -1.29 | 4.6 | 4.65 | 4.59 | 3200 |
| 1730846400 | 4.65 | 0.13 | 2.88 | 4.59 | 4.65 | 4.59 | 1600 |
| 1730760000 | 4.5199999 | 0.14 | 3.20 | 4.36 | 4.64 | 4.36 | 17440 |
| 1730497200 | 4.38 | 0.05 | 1.15 | 4.21 | 4.38 | 4.2 | 4305 |
| 1730410800 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 200 |
| 1730324400 | 4.33 | 0.27 | 6.65 | 4.21 | 4.38 | 4.21 | 7600 |
| 1730238000 | 4.0599999 | -0.27 | -6.24 | 4.0599999 | 4.0599999 | 4.0599999 | 1386 |
| 1730151600 | 4.33 | 0.01 | 0.23 | 4.03 | 4.33 | 4.03 | 1609 |
| 1729892400 | 4.32 | 0.12 | 2.86 | 4.3 | 4.34 | 4.3 | 10059 |
| 1729806000 | 4.2 | 0.19 | 4.74 | 4.19 | 4.2 | 4.19 | 712 |
| 1729719600 | 4.01 | 0.01 | 0.25 | 4.04 | 4.04 | 4.01 | 6750 |
| 1729633200 | 4 | -0.08 | -1.96 | 4.08 | 4.08 | 4 | 10959 |
| 1729546800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 15 |
| 1729287600 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1200 |
| 1729201200 | 4.08 | -0.11 | -2.63 | 4.18 | 4.2 | 4.08 | 9407 |
| 1729114800 | 4.19 | 0 | 0.00 | 4.67 | 4.67 | 4.19 | 5762 |
| 1729028400 | 4.19 | -0.01 | -0.24 | 4.2 | 4.3 | 4.19 | 5434 |
| 1728682800 | 4.2 | 0.01 | 0.24 | 4.2 | 4.25 | 4.2 | 1100 |
| 1728596400 | 4.19 | 0.12 | 2.95 | 4.2 | 4.25 | 4.12 | 7300 |
| 1728510000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1728423600 | 4.07 | 0 | 0.00 | 4.07 | 4.1 | 4.07 | 4300 |
| 1728337200 | 4.07 | -0.14 | -3.33 | 4.07 | 4.07 | 4.0599999 | 7871 |
| 1728078000 | 4.21 | 0.21 | 5.25 | 4.01 | 4.21 | 4 | 3020 |
| 1727991600 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 614 |
| 1727905200 | 3.95 | 0.11 | 2.86 | 3.94 | 3.95 | 3.88 | 7106 |
| 1727818800 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1727732400 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1727473200 | 3.84 | -0.01 | -0.26 | 3.94 | 3.95 | 3.84 | 4710 |
| 1727386800 | 3.85 | 0.01 | 0.26 | 3.7 | 3.85 | 3.7 | 7615 |
| 1727300400 | 3.84 | -0.01 | -0.26 | 3.84 | 3.84 | 3.84 | 900 |
| 1727214000 | 3.85 | 0.01 | 0.26 | 3.85 | 3.85 | 3.84 | 3800 |
| 1727127600 | 3.84 | 0.29 | 8.17 | 3.55 | 3.84 | 3.55 | 33215 |
| 1726868400 | 3.55 | 0.03 | 0.85 | 3.5 | 3.6 | 3.45 | 13063 |
| 1726782000 | 3.52 | 0.22 | 6.67 | 3.18 | 3.52 | 3.12 | 16100 |
| 1726695600 | 3.3 | 0 | 0.00 | 3.25 | 3.3 | 3.17 | 4700 |
| 1726609200 | 3.3 | 0.18 | 5.77 | 3.29 | 3.3 | 3.2799999 | 8400 |
| 1726522800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 1500 |
| 1726263600 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 6402 |
| 1726177200 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 1800 |
| 1726090800 | 3.12 | -0.17 | -5.17 | 3.15 | 3.15 | 3.12 | 760 |
| 1726004400 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1725918000 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1725658800 | 3.29 | -0.01 | -0.30 | 3.29 | 3.29 | 3.29 | 1300 |
| 1725572400 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.15 | 2200 |
| 1725486000 | 3.15 | 0 | 0.00 | 3.05 | 3.15 | 3.05 | 2400 |
| 1725399600 | 3.15 | -0.15 | -4.55 | 3.25 | 3.35 | 3.15 | 3751 |
| 1725054000 | 3.3 | 0.05 | 1.54 | 3.1 | 3.31 | 3.1 | 6825 |
| 1724967600 | 3.25 | 0.11 | 3.50 | 3.17 | 3.3 | 3.15 | 19579 |
| 1724881200 | 3.14 | 0.05 | 1.62 | 3.14 | 3.14 | 3 | 1900 |
| 1724794800 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.09 | 656 |
| 1724708400 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.09 | 4135 |
| 1724449200 | 3.09 | 0.09 | 3.00 | 3.1 | 3.1 | 3.06 | 1300 |
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
Premium
