Premium
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 | -0.05 | -1.33333333333 | 3.75 | 3.88 | 3.65 | 10299 | 3.80422743 | CS |
| 4 | -0.5 | -11.9047619048 | 4.2 | 4.8 | 3.59 | 6945 | 3.93981637 | CS |
| 12 | -0.45 | -10.843373494 | 4.15 | 4.8 | 3.57 | 8186 | 3.92947824 | CS |
| 26 | -0.37 | -9.09090909091 | 4.07 | 4.8 | 3.25 | 6837 | 3.92049354 | CS |
| 52 | -0.35 | -8.64197530864 | 4.05 | 5 | 3.25 | 5199 | 3.9802704 | CS |
| 156 | 0.45 | 13.8461538462 | 3.25 | 5.5 | 3.1 | 4020 | 4.10038419 | CS |
| 260 | 1.19 | 47.4103585657 | 2.51 | 6 | 2.17 | 3663 | 3.87835535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 3.7 | -0.12 | -3.01 | 3.82 | 3.82 | 3.7 | 1310 |
| 1745270400 | 3.815 | 0.02 | 0.39 | 3.88 | 3.88 | 3.815 | 537 |
| 1744925340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1744838940 | 3.8 | -0.08 | -2.06 | 3.77 | 3.8 | 3.705 | 28828 |
| 1744752360 | 3.88 | 0 | 0.00 | 3.75 | 3.88 | 3.65 | 1532 |
| 1744666140 | 3.88 | 0.03 | 0.78 | 3.85 | 3.885 | 3.85 | 2011 |
| 1744406940 | 3.85 | 0 | 0.00 | 3.81 | 3.85 | 3.81 | 210 |
| 1744320120 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 450 |
| 1744234140 | 3.85 | 0.15 | 4.05 | 3.7 | 3.88 | 3.695 | 2070 |
| 1744147740 | 3.7 | -0.3 | -7.50 | 3.697 | 3.76 | 3.695 | 9600 |
| 1744061220 | 4 | 0.21 | 5.54 | 3.65 | 4.035 | 3.65 | 4454 |
| 1743802020 | 3.79 | 0.04 | 1.07 | 3.74 | 3.79 | 3.59 | 4770 |
| 1743715440 | 3.75 | -0.25 | -6.25 | 3.85 | 3.85 | 3.75 | 2076 |
| 1743629040 | 4 | -0.03 | -0.74 | 4 | 4.2 | 3.975 | 3901 |
| 1743542640 | 4.03 | 0.03 | 0.75 | 4.18 | 4.8 | 4.03 | 43370 |
| 1743456180 | 4 | -0.05 | -1.23 | 3.99 | 4.21 | 3.965 | 5493 |
| 1743197340 | 4.05 | -0.15 | -3.57 | 4.04 | 4.05 | 4.04 | 2320 |
| 1743110880 | 4.2 | 0.1 | 2.44 | 4.1 | 4.2 | 4.075 | 4309 |
| 1743024540 | 4.1 | -0.15 | -3.53 | 4.2 | 4.3 | 4.1 | 6469 |
| 1742938140 | 4.25 | 0.11 | 2.77 | 4.2 | 4.25 | 4.2 | 2605 |
| 1742851200 | 4.1355 | 0.19 | 4.70 | 3.88 | 4.2 | 3.7 | 7452 |
| 1742592540 | 3.95 | 0.05 | 1.28 | 3.892 | 3.95 | 3.892 | 400 |
| 1742505960 | 3.9 | 0.13 | 3.45 | 3.8 | 3.945 | 3.8 | 31884 |
| 1742419200 | 3.77 | 0.12 | 3.29 | 3.7 | 3.77 | 3.65 | 43891 |
| 1742333400 | 3.65 | -0.01 | -0.27 | 3.65 | 3.7 | 3.65 | 10736 |
| 1742246400 | 3.66 | 0.06 | 1.67 | 3.6 | 3.66 | 3.57 | 16930 |
| 1741987680 | 3.6 | 0.02 | 0.56 | 3.6 | 3.65 | 3.575 | 23984 |
| 1741901340 | 3.58 | -0.12 | -3.24 | 3.7 | 3.75 | 3.58 | 29407 |
| 1741814940 | 3.7 | -0.15 | -3.90 | 3.85 | 3.85 | 3.7 | 7900 |
| 1741728480 | 3.85 | -0.15 | -3.75 | 4 | 4 | 3.83 | 15362 |
| 1741641600 | 4 | -0.4 | -9.09 | 4.4 | 4.4 | 4 | 14109 |
| 1741386000 | 4.4 | 0.2 | 4.76 | 4.2 | 4.4 | 4.2 | 9619 |
| 1741300140 | 4.2 | 0 | 0.00 | 4.24 | 4.24 | 4.2 | 1001 |
| 1741213440 | 4.2 | 0.05 | 1.20 | 4.11 | 4.2 | 4.1 | 3261 |
| 1741127160 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1741040760 | 4.15 | 0.16 | 4.03 | 4.15 | 4.15 | 4.15 | 1799 |
| 1740781260 | 3.9892 | -0.15 | -3.64 | 4.12 | 4.12 | 3.973 | 16525 |
| 1740695340 | 4.14 | 0.08 | 1.97 | 4.14 | 4.15 | 4.14 | 1546 |
| 1740608400 | 4.0599999 | -0.34 | -7.73 | 4.26 | 4.3 | 4.05 | 4268 |
| 1740522480 | 4.4 | 0.15 | 3.53 | 4.4 | 4.4 | 4.4 | 300 |
| 1740435600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1740176400 | 4.25 | -0.1 | -2.30 | 4.18 | 4.25 | 4.14 | 6541 |
| 1740090480 | 4.35 | -0.04 | -0.97 | 4.37 | 4.37 | 4.35 | 200 |
| 1740003960 | 4.3925 | 0.09 | 2.15 | 4.3875 | 4.4 | 4.3865 | 1030 |
| 1739917740 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 500 |
| 1739571720 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1739485320 | 4.25 | -0.15 | -3.41 | 4.22 | 4.26 | 4.22 | 3114 |
| 1739398920 | 4.4 | 0.2 | 4.76 | 4.365 | 4.5 | 4.29 | 11959 |
| 1739312940 | 4.2 | -0.15 | -3.45 | 4.35 | 4.35 | 4.2 | 2998 |
| 1739226000 | 4.35 | 0.1 | 2.35 | 4.2699999 | 4.35 | 4.1849999 | 1410 |
| 1738967160 | 4.25 | -0.1 | -2.30 | 4.2699999 | 4.2699999 | 4.25 | 828 |
| 1738880400 | 4.35 | 0.15 | 3.57 | 4.33 | 4.44 | 4.33 | 9101 |
| 1738794000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 470 |
| 1738708080 | 4.2 | 0 | 0.00 | 4.2125 | 4.325 | 4.1775 | 10246 |
| 1738621740 | 4.2 | 0.2 | 5.00 | 3.97 | 4.3 | 3.935 | 19800 |
| 1738362000 | 4 | -0.05 | -1.23 | 4.1 | 4.1 | 3.8 | 825 |
| 1738276080 | 4.05 | -0.1 | -2.41 | 4.12 | 4.12 | 4.05 | 1020 |
| 1738189740 | 4.15 | 0.05 | 1.22 | 4.1425 | 4.195 | 4.05 | 5410 |
| 1738103280 | 4.1 | 0 | 0.00 | 4.15 | 4.15 | 4.1 | 1200 |
| 1738016820 | 4.1 | 0.1 | 2.50 | 4.0199999 | 4.1 | 4.0199999 | 409 |
| 1737757440 | 4 | -0.15 | -3.61 | 4.15 | 4.15 | 3.95 | 3494 |
| 1737671220 | 4.15 | 0.05 | 1.22 | 4.05 | 4.17 | 4.046 | 13820 |
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
