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 | -0.01 | -0.232558139535 | 4.3 | 4.3 | 4.26 | 212 | 4.27536851 | CS |
| 4 | 0.0234 | 0.54844606947 | 4.2666 | 4.45 | 4.06 | 1813 | 4.31829146 | CS |
| 12 | -0.291 | -6.35232481991 | 4.581 | 4.7375 | 4.06 | 2504 | 4.31735901 | CS |
| 26 | -0.11 | -2.5 | 4.4 | 5 | 4.06 | 1936 | 4.3686444 | CS |
| 52 | -0.11 | -2.5 | 4.4 | 6.32 | 4.06 | 1952 | 4.65702106 | CS |
| 156 | -2.91 | -40.4166666667 | 7.2 | 8.29 | 3.5 | 2465 | 6.1050057 | CS |
| 260 | -1.71 | -28.5 | 6 | 8.29 | 3.41 | 2921 | 5.76826786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 4.29 | 0.02 | 0.47 | 4.26 | 4.29 | 4.26 | 200 |
| 1737066420 | 4.2699999 | -0.03 | -0.70 | 4.2699999 | 4.2699999 | 4.2699999 | 330 |
| 1736979720 | 4.3 | 0.04 | 0.88 | 4.3 | 4.3 | 4.3 | 100 |
| 1736893380 | 4.2625 | -0.04 | -0.87 | 4.275 | 4.275 | 4.2625 | 293 |
| 1736806800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 125 |
| 1736548140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1736375340 | 4.3 | 0.15 | 3.61 | 4.35 | 4.35 | 4.25 | 6100 |
| 1736288940 | 4.15 | -0.2 | -4.60 | 4.0599999 | 4.15 | 4.0599999 | 785 |
| 1736202360 | 4.35 | -0.03 | -0.68 | 4.0599999 | 4.35 | 4.0599999 | 391 |
| 1735943160 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1735856760 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1735683960 | 4.38 | 0.1 | 2.34 | 4.18 | 4.38 | 4.18 | 313 |
| 1735597740 | 4.28 | 0.21 | 5.16 | 4.3 | 4.3 | 4.12 | 6527 |
| 1735338420 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1735252020 | 4.07 | -0.38 | -8.54 | 4.2 | 4.2 | 4.07 | 200 |
| 1735078800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1734992400 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.45 | 190 |
| 1734733200 | 4.4 | 0.2 | 4.76 | 4.2666 | 4.4 | 4.0599999 | 6400 |
| 1734646800 | 4.2 | -0.3 | -6.67 | 4.5 | 4.51 | 4.0599999 | 40193 |
| 1734560940 | 4.5 | 0.07 | 1.58 | 4.5 | 4.5 | 4.5 | 600 |
| 1734474360 | 4.43 | -0.01 | -0.23 | 4.44 | 4.55 | 4.43 | 2840 |
| 1734388080 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734128880 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734042480 | 4.44 | 0 | 0.00 | 4.55 | 4.55 | 4.44 | 1400 |
| 1733955900 | 4.44 | -0.01 | -0.22 | 4.54 | 4.54 | 4.44 | 250 |
| 1733869200 | 4.45 | -0.01 | -0.22 | 4.45 | 4.45 | 4.45 | 1100 |
| 1733782800 | 4.46 | -0.09 | -1.98 | 4.46 | 4.46 | 4.46 | 105 |
| 1733523600 | 4.55 | 0.06 | 1.34 | 4.55 | 4.55 | 4.55 | 250 |
| 1733437500 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 600 |
| 1733351100 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1733264700 | 4.49 | 0 | 0.00 | 4.5 | 4.5 | 4.49 | 717 |
| 1733178180 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 100 |
| 1732919040 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732746240 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732659840 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732573440 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732314240 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732227840 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732141440 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732055040 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1731968640 | 4.49 | -0.03 | -0.61 | 4.49 | 4.49 | 4.49 | 100 |
| 1731709200 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731622800 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731536400 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731450000 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731363600 | 4.5175 | 0.03 | 0.61 | 4.5 | 4.5175 | 4.49 | 497 |
| 1731104400 | 4.49 | 0 | 0.00 | 4.5625 | 4.59 | 4.49 | 7549 |
| 1731018540 | 4.49 | -0.07 | -1.54 | 4.49 | 4.5425 | 4.49 | 2463 |
| 1730931600 | 4.5599999 | 0.01 | 0.22 | 4.6 | 4.7 | 4.5599999 | 3666 |
| 1730845560 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730759160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 200 |
| 1730496420 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 1000 |
| 1730409780 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 100 |
| 1730323500 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 145 |
| 1730237280 | 4.55 | -0.01 | -0.27 | 4.5 | 4.55 | 4.5 | 700 |
| 1730150880 | 4.5625 | -0.04 | -0.82 | 4.5625 | 4.5625 | 4.5625 | 120 |
| 1729891500 | 4.6 | 0.1 | 2.22 | 4.581 | 4.7375 | 4.5 | 1196 |
| 1729805160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 100 |
| 1729718940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 330 |
| 1729632300 | 4.5 | -0.06 | -1.32 | 4.5 | 4.5 | 4.5 | 110 |
| 1729545600 | 4.5599999 | -0.01 | -0.22 | 4.57 | 4.57 | 4.5599999 | 835 |
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
