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 | -0.025 | -0.662251655629 | 3.775 | 3.98 | 3.61 | 2444 | 3.74374002 | DR |
| 4 | -0.07 | -1.83246073298 | 3.82 | 3.98 | 3.61 | 2688 | 3.75504249 | DR |
| 12 | -0.25 | -6.25 | 4 | 4.342 | 3.61 | 2477 | 3.9145886 | DR |
| 26 | 0.02 | 0.536193029491 | 3.73 | 4.342 | 3.51 | 2237 | 3.85541545 | DR |
| 52 | -0.55 | -12.7906976744 | 4.3 | 4.6215 | 3.51 | 5164 | 4.02961909 | DR |
| 156 | -0.9 | -19.3548387097 | 4.65 | 4.926 | 3.37 | 4235 | 4.05835459 | DR |
| 260 | -3.36 | -47.2573839662 | 7.11 | 7.11 | 3.37 | 4354 | 4.38600415 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 3.71 | -0.27 | -6.78 | 3.7 | 3.71 | 3.7 | 3170 |
| 1732055040 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731968640 | 3.98 | 0.24 | 6.28 | 3.805 | 3.98 | 3.805 | 505 |
| 1731709260 | 3.745 | 0 | 0.13 | 3.745 | 3.745 | 3.745 | 2091 |
| 1731622800 | 3.74 | 0.01 | 0.39 | 3.775 | 3.775 | 3.61 | 4008 |
| 1731536760 | 3.7256 | -0.08 | -2.16 | 3.94 | 3.94 | 3.7256 | 465 |
| 1731450480 | 3.808 | 0.11 | 2.92 | 3.808 | 3.808 | 3.808 | 416 |
| 1731363600 | 3.7 | -0.08 | -2.06 | 3.69 | 3.7 | 3.69 | 9258 |
| 1731104400 | 3.778 | 0.04 | 1.02 | 3.765 | 3.778 | 3.61 | 17457 |
| 1731018540 | 3.74 | -0.12 | -3.11 | 3.74 | 3.74 | 3.74 | 211 |
| 1730931960 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730845560 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730759160 | 3.86 | 0.15 | 4.04 | 3.9135 | 3.9135 | 3.855 | 795 |
| 1730496420 | 3.71 | -0.19 | -4.87 | 3.7 | 3.71 | 3.7 | 561 |
| 1730409900 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730323500 | 3.9 | 0.16 | 4.33 | 3.9 | 3.9 | 3.9 | 256 |
| 1730237280 | 3.738 | -0.11 | -2.78 | 3.738 | 3.738 | 3.738 | 353 |
| 1730150880 | 3.845 | 0.07 | 1.72 | 3.845 | 3.845 | 3.845 | 449 |
| 1729891500 | 3.78 | -0.02 | -0.53 | 3.8 | 3.8 | 3.78 | 2534 |
| 1729805160 | 3.8 | 0 | 0.00 | 3.82 | 3.82 | 3.8 | 472 |
| 1729718940 | 3.8 | -0.05 | -1.30 | 3.8 | 3.8 | 3.8 | 2992 |
| 1729632300 | 3.85 | -0.15 | -3.75 | 3.85 | 3.85 | 3.85 | 362 |
| 1729545600 | 4 | 0.05 | 1.27 | 3.65 | 4 | 3.65 | 8481 |
| 1729286400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1729200000 | 3.95 | 0.03 | 0.64 | 3.95 | 3.95 | 3.95 | 1307 |
| 1729113960 | 3.925 | -0.02 | -0.38 | 3.925 | 3.925 | 3.925 | 625 |
| 1729027680 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 859 |
| 1728941160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728681960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728595560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 174 |
| 1728508800 | 3.9 | -0.16 | -3.94 | 3.9 | 3.9 | 3.9 | 117 |
| 1728422580 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 226 |
| 1728336000 | 4.2 | 0.2 | 5.00 | 4.2 | 4.2 | 4.2 | 154 |
| 1728077220 | 4 | -0.01 | -0.25 | 4 | 4.08 | 4 | 1275 |
| 1727990760 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 228 |
| 1727904000 | 4 | -0.22 | -5.21 | 4.13 | 4.13 | 4 | 514 |
| 1727817780 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1727731380 | 4.22 | 0.12 | 2.93 | 4.13 | 4.22 | 4.13 | 391 |
| 1727472000 | 4.1 | -0.16 | -3.76 | 4.1 | 4.1 | 4.1 | 1532 |
| 1727386200 | 4.26 | 0.13 | 3.15 | 4.13 | 4.26 | 4.13 | 2223 |
| 1727299200 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1727212800 | 4.13 | -0.17 | -3.95 | 4 | 4.13 | 4 | 663 |
| 1727126940 | 4.3 | 0.09 | 2.14 | 4.3 | 4.342 | 4.05 | 1711 |
| 1726867200 | 4.21 | 0.06 | 1.45 | 4.0599999 | 4.21 | 4.0245 | 6000 |
| 1726780860 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726694460 | 4.15 | -0.02 | -0.41 | 3.96 | 4.15 | 3.96 | 2187 |
| 1726608240 | 4.167 | 0.16 | 3.99 | 4.25 | 4.25 | 4.167 | 1701 |
| 1726521960 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726262760 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726176360 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726089960 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1726003560 | 4.007 | 0 | 0.00 | 4.007 | 4.007 | 4.007 | 0 |
| 1725917160 | 4.007 | 0.03 | 0.81 | 4.007 | 4.007 | 4.007 | 161 |
| 1725658020 | 3.975 | -0.03 | -0.63 | 3.975 | 3.975 | 3.975 | 10166 |
| 1725571440 | 4 | 0.24 | 6.38 | 4.005 | 4.005 | 4 | 795 |
| 1725485040 | 3.76 | -0.28 | -6.89 | 4.03 | 4.03 | 3.76 | 6403 |
| 1725398880 | 4.0381 | -0 | -0.05 | 4.0381 | 4.0381 | 4.0381 | 10076 |
| 1725053340 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 3512 |
| 1724966400 | 4 | -0.06 | -1.36 | 4 | 4 | 4 | 1153 |
| 1724880540 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1724794140 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1724707740 | 4.055 | 0.09 | 2.40 | 4.055 | 4.055 | 4.055 | 201 |
| 1724448480 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 201 |
| 1724362140 | 3.96 | 0.29 | 7.90 | 3.96 | 3.96 | 3.96 | 685 |
| 1724275380 | 3.67 | -0.13 | -3.42 | 3.67 | 3.67 | 3.67 | 100 |
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
