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 | 0.65 | 18.5714285714 | 3.5 | 4.2 | 3.5 | 3600 | 3.75046296 | CS |
| 4 | 0.9 | 27.6923076923 | 3.25 | 4.2 | 3.16 | 6544 | 3.29352562 | CS |
| 12 | 0.1425 | 3.55583281347 | 4.0075 | 4.62 | 3.16 | 7477 | 3.60531825 | CS |
| 26 | -1.55 | -27.1929824561 | 5.7 | 5.7 | 3.16 | 7364 | 4.11935017 | CS |
| 52 | -5.95 | -58.9108910891 | 10.1 | 10.102 | 3.16 | 6513 | 5.24896377 | CS |
| 156 | -6.95 | -62.6126126126 | 11.1 | 13.5 | 3.16 | 5085 | 8.1731507 | CS |
| 260 | -5.0501 | -54.8917946544 | 9.2001 | 13.5 | 3.16 | 4715 | 8.47614316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 4.15 | 0.3 | 7.79 | 3.81 | 4.2 | 3.81 | 17700 |
| 1736375340 | 3.85 | 0.1 | 2.67 | 3.85 | 3.85 | 3.85 | 200 |
| 1736288940 | 3.75 | 0.05 | 1.35 | 3.7 | 3.75 | 3.7 | 10300 |
| 1736202360 | 3.7 | 0.35 | 10.45 | 3.5 | 3.7 | 3.5 | 300 |
| 1735943100 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735856700 | 3.35 | 0.04 | 1.21 | 3.31 | 3.35 | 3.31 | 400 |
| 1735683960 | 3.31 | 0.06 | 1.85 | 3.31 | 3.31 | 3.31 | 250 |
| 1735597740 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 700 |
| 1735338000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1735251600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1735078800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734992400 | 3.25 | 0.08 | 2.52 | 3.24 | 3.25 | 3.24 | 37473 |
| 1734733200 | 3.17 | -0.08 | -2.46 | 3.2 | 3.2 | 3.16 | 8385 |
| 1734646800 | 3.25 | 0.05 | 1.56 | 3.2 | 3.4 | 3.2 | 3900 |
| 1734560940 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 9922 |
| 1734474360 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 1306 |
| 1734388140 | 3.2 | -0.05 | -1.46 | 3.25 | 3.2599999 | 3.2 | 10430 |
| 1734128940 | 3.2475 | 0.05 | 1.48 | 3.25 | 3.25 | 3.2475 | 1500 |
| 1734042480 | 3.2 | -0.15 | -4.48 | 3.3 | 3.398 | 3.2 | 8108 |
| 1733955900 | 3.35 | -0.05 | -1.47 | 3.35 | 3.35 | 3.35 | 2405 |
| 1733869200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.36 | 2450 |
| 1733782800 | 3.4 | 0 | 0.00 | 3.5 | 3.5 | 3.4 | 5300 |
| 1733523600 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 5800 |
| 1733437500 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 12750 |
| 1733350980 | 3.5 | -0.1 | -2.78 | 3.52 | 3.7 | 3.5 | 910 |
| 1733264700 | 3.6 | 0.1 | 2.86 | 3.45 | 3.6 | 3.45 | 28745 |
| 1733178180 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.3701 | 21615 |
| 1732919340 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1732746540 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1000 |
| 1732660140 | 3.4 | -0.1 | -2.86 | 3.475 | 3.5 | 3.4 | 8045 |
| 1732573560 | 3.5 | 0.05 | 1.45 | 3.5 | 3.5 | 3.5 | 2177 |
| 1732314000 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 1203 |
| 1732227900 | 3.5 | -0.12 | -3.31 | 3.65 | 3.65 | 3.5 | 6900 |
| 1732141740 | 3.62 | -0.01 | -0.28 | 3.64 | 3.64 | 3.6 | 3801 |
| 1732054800 | 3.63 | 0.01 | 0.28 | 3.61 | 3.63 | 3.6 | 11236 |
| 1731968640 | 3.62 | -0.08 | -2.16 | 3.63 | 3.6375 | 3.61 | 16620 |
| 1731709260 | 3.7 | -0.15 | -3.90 | 3.865 | 3.865 | 3.65 | 58074 |
| 1731622800 | 3.85 | -0.02 | -0.52 | 3.8875 | 3.8875 | 3.85 | 2047 |
| 1731536760 | 3.87 | -0.13 | -3.25 | 3.95 | 3.95 | 3.87 | 5049 |
| 1731450000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731363600 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 17271 |
| 1731104400 | 4.25 | 0.1 | 2.41 | 4.25 | 4.25 | 4.25 | 667 |
| 1731018480 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1730932080 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1730845680 | 4.15 | -0.04 | -0.90 | 4.15 | 4.15 | 4.15 | 1200 |
| 1730759160 | 4.1875 | 0.04 | 0.90 | 4.35 | 4.35 | 4.15 | 2250 |
| 1730496420 | 4.15 | 0 | 0.00 | 4.16 | 4.16 | 4.15 | 1808 |
| 1730409780 | 4.15 | -0.15 | -3.49 | 4.15 | 4.15 | 4.15 | 1736 |
| 1730323680 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1730237280 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 100 |
| 1730150700 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1729891500 | 4.3 | 0 | 0.00 | 4.35 | 4.62 | 4.3 | 2205 |
| 1729805160 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.16 | 1431 |
| 1729718940 | 4.35 | 0.26 | 6.36 | 4.09 | 4.5 | 4.0675 | 25018 |
| 1729632300 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 231 |
| 1729545600 | 4.09 | 0.08 | 2.06 | 4.09 | 4.09 | 4.09 | 243 |
| 1729286400 | 4.0075 | -0.07 | -1.78 | 4.0075 | 4.0075 | 4.0075 | 502 |
| 1729200000 | 4.08 | 0.14 | 3.55 | 3.98 | 4.08 | 3.98 | 1257 |
| 1729113960 | 3.94 | 0.08 | 2.07 | 3.9 | 3.975 | 3.9 | 2416 |
| 1729027620 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1728941220 | 3.86 | -0.06 | -1.53 | 3.92 | 3.92 | 3.86 | 2910 |
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
