Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1908 | -4.56459330144 | 4.18 | 4.4 | 3.973 | 3164 | 4.17603872 | CS |
| 4 | -0.1108 | -2.70243902439 | 4.1 | 4.5 | 3.8 | 4420 | 4.25291199 | CS |
| 12 | 0.0617 | 1.57097390197 | 3.9275 | 4.5 | 3.25 | 6466 | 3.96145789 | CS |
| 26 | -0.0208 | -0.518703241895 | 4.01 | 4.5 | 3.25 | 4722 | 3.98642367 | CS |
| 52 | 0.4092 | 11.4301675978 | 3.58 | 5 | 3.22 | 4187 | 4.00953163 | CS |
| 156 | 0.6392 | 19.0805970149 | 3.35 | 5.5 | 3.05 | 3604 | 4.1199454 | CS |
| 260 | 0.3392 | 9.29315068493 | 3.65 | 6 | 2.17 | 3346 | 3.86790013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737584640 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 10032 |
| 1737498540 | 4.05 | 0.09 | 2.14 | 3.97 | 4.1 | 3.97 | 2710 |
| 1737152880 | 3.965 | 0.12 | 2.99 | 3.95 | 4.165 | 3.8 | 12776 |
| 1737066420 | 3.85 | 0.15 | 4.05 | 3.7 | 4.25 | 3.7 | 5985 |
| 1736979720 | 3.7 | 0.01 | 0.34 | 3.7 | 3.7 | 3.65 | 4081 |
| 1736893380 | 3.6875 | -0.06 | -1.67 | 3.7175 | 3.7175 | 3.6875 | 1201 |
| 1736806800 | 3.75 | 0.02 | 0.67 | 3.7 | 3.95 | 3.7 | 9320 |
| 1736547720 | 3.725 | 0.06 | 1.50 | 3.65 | 3.725 | 3.65 | 274 |
| 1736375340 | 3.67 | 0.04 | 1.10 | 3.67 | 3.67 | 3.67 | 175 |
| 1736288940 | 3.63 | -0.21 | -5.53 | 3.75 | 3.75 | 3.63 | 8587 |
| 1736202180 | 3.8425 | 0 | 0.00 | 3.8425 | 3.8425 | 3.8425 | 0 |
| 1735942980 | 3.8425 | 0.14 | 3.85 | 3.8425 | 3.8425 | 3.8425 | 135 |
| 1735856760 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735683960 | 3.7 | 0.01 | 0.27 | 3.8 | 3.8 | 3.7 | 6465 |
| 1735597740 | 3.69 | -0.41 | -10.00 | 3.97 | 3.97 | 3.64 | 1178 |
| 1735338000 | 4.1 | 0.45 | 12.33 | 3.7 | 4.1 | 3.7 | 5325 |
| 1735252020 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.5 | 5700 |
| 1735078200 | 3.65 | 0.08 | 2.24 | 3.45 | 3.65 | 3.45 | 485 |
| 1734992400 | 3.57 | -0.14 | -3.77 | 3.73 | 3.73 | 3.25 | 4900 |
| 1734733200 | 3.71 | 0.06 | 1.64 | 3.75 | 3.8675 | 3.6 | 41142 |
| 1734646800 | 3.65 | 0.05 | 1.39 | 3.7 | 3.7 | 3.65 | 7264 |
| 1734560940 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.5 | 11867 |
| 1734474360 | 3.7 | -0.2 | -5.13 | 3.9 | 3.95 | 3.7 | 23871 |
| 1734388140 | 3.9 | -0.11 | -2.80 | 4.0575 | 4.0575 | 3.6 | 32096 |
| 1734128940 | 4.0125 | -0.24 | -5.59 | 4.0125 | 4.0125 | 4.0125 | 314 |
| 1734042480 | 4.25 | -0.03 | -0.58 | 4.25 | 4.25 | 4.25 | 2622 |
| 1733955900 | 4.275 | -0.13 | -2.84 | 4.275 | 4.275 | 4.275 | 140 |
| 1733869200 | 4.4 | 0.15 | 3.53 | 4.25 | 4.42 | 4.2 | 11997 |
| 1733782800 | 4.25 | 0.44 | 11.55 | 3.9275 | 4.25 | 3.9275 | 12182 |
| 1733523900 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1733437500 | 3.81 | 0.04 | 1.20 | 3.77 | 3.81 | 3.76 | 1607 |
| 1733350980 | 3.765 | -0.11 | -2.71 | 4.09 | 4.21 | 3.75 | 2535 |
| 1733264700 | 3.87 | 0.13 | 3.48 | 3.87 | 3.975 | 3.87 | 1500 |
| 1733178180 | 3.74 | -0.26 | -6.50 | 4.01 | 4.01 | 3.74 | 5500 |
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
