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 | 0.13 | 2.84463894967 | 4.57 | 4.82 | 4.32 | 2160 | 4.60611111 | CS |
| 4 | 0.07 | 1.51187904968 | 4.63 | 4.98 | 4.32 | 2289 | 4.68300971 | CS |
| 12 | -0.77 | -14.0767824497 | 5.47 | 6.16 | 4.3 | 5713 | 4.96740857 | CS |
| 26 | -1.3 | -21.6666666667 | 6 | 6.16 | 4.3 | 3783 | 5.12606717 | CS |
| 52 | 1.2 | 34.2857142857 | 3.5 | 13.5 | 3.5 | 3558 | 6.05801549 | CS |
| 156 | 3.2 | 213.333333333 | 1.5 | 13.5 | 1.5 | 3506 | 6.05681668 | CS |
| 260 | 3.2 | 213.333333333 | 1.5 | 13.5 | 1.5 | 3506 | 6.05681668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 4.7 | -0.03 | -0.63 | 4.7 | 4.73 | 4.7 | 1000 |
| 1732743000 | 4.73 | 0 | 0.00 | 4.79 | 4.79 | 4.73 | 1000 |
| 1732656600 | 4.73 | 0.03 | 0.64 | 4.7 | 4.79 | 4.6 | 2400 |
| 1732570140 | 4.7 | 0.13 | 2.84 | 4.58 | 4.79 | 4.5599999 | 2000 |
| 1732310940 | 4.57 | 0.09 | 2.01 | 4.82 | 4.82 | 4.43 | 800 |
| 1732224600 | 4.48 | -0.04 | -0.88 | 4.57 | 4.57 | 4.32 | 4600 |
| 1732051800 | 4.5199999 | -0.08 | -1.74 | 4.5199999 | 4.65 | 4.5199999 | 600 |
| 1731965340 | 4.6 | 0.21 | 4.78 | 4.7 | 4.7 | 4.57 | 2100 |
| 1731619800 | 4.39 | -0.29 | -6.20 | 4.74 | 4.8 | 4.39 | 1800 |
| 1731533400 | 4.68 | 0 | 0.00 | 4.8 | 4.8099999 | 4.68 | 6300 |
| 1731446940 | 4.68 | -0.11 | -2.30 | 4.8 | 4.8 | 4.68 | 2200 |
| 1731360540 | 4.79 | 0 | 0.00 | 4.8 | 4.8 | 4.79 | 200 |
| 1731101400 | 4.79 | -0.01 | -0.21 | 4.98 | 4.98 | 4.79 | 1800 |
| 1731014940 | 4.8 | -0.04 | -0.83 | 4.86 | 4.86 | 4.75 | 1300 |
| 1730928600 | 4.84 | 0.1 | 2.11 | 4.87 | 4.88 | 4.75 | 3300 |
| 1730842200 | 4.74 | -0.09 | -1.86 | 4.97 | 4.97 | 4.73 | 1700 |
| 1730755800 | 4.83 | -0.05 | -1.02 | 4.88 | 4.88 | 4.78 | 5000 |
| 1730496600 | 4.88 | 0.28 | 6.09 | 4.62 | 4.88 | 4.58 | 1000 |
| 1730410200 | 4.6 | 0.03 | 0.66 | 4.63 | 4.89 | 4.6 | 3100 |
| 1730323800 | 4.57 | -0.01 | -0.22 | 4.59 | 4.64 | 4.53 | 6700 |
| 1730237340 | 4.58 | -0.03 | -0.65 | 4.53 | 4.74 | 4.53 | 5500 |
| 1730151000 | 4.61 | -0.19 | -3.96 | 4.7 | 4.79 | 4.61 | 3600 |
| 1729891800 | 4.8 | 0.09 | 1.91 | 4.63 | 4.8 | 4.63 | 400 |
| 1729805400 | 4.71 | -0.09 | -1.88 | 4.7 | 4.71 | 4.7 | 400 |
| 1729719000 | 4.8 | -0.03 | -0.62 | 4.87 | 4.87 | 4.7 | 2100 |
| 1729632600 | 4.83 | 0.17 | 3.65 | 4.84 | 4.85 | 4.7 | 2100 |
| 1729546140 | 4.66 | -0.14 | -2.92 | 4.89 | 4.89 | 4.66 | 1000 |
| 1729287000 | 4.8 | -0.08 | -1.64 | 4.88 | 4.88 | 4.8 | 2500 |
| 1729200540 | 4.88 | 0.03 | 0.62 | 4.91 | 4.91 | 4.8 | 6900 |
| 1729114140 | 4.85 | 0.15 | 3.19 | 4.7 | 4.85 | 4.67 | 7000 |
| 1729027740 | 4.7 | -0.3 | -6.00 | 4.79 | 4.94 | 4.67 | 15500 |
| 1728941340 | 5 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 4.95 | 5500 |
| 1728682200 | 5.0199999 | -0.23 | -4.38 | 5.03 | 5.14 | 4.85 | 4900 |
| 1728595740 | 5.25 | 0.16 | 3.14 | 5.2 | 5.25 | 4.92 | 21400 |
| 1728509400 | 5.09 | -0.16 | -3.05 | 5.34 | 5.34 | 4.95 | 24600 |
| 1728422940 | 5.25 | 0 | 0.00 | 5.35 | 5.5199999 | 5.2 | 9900 |
| 1728336600 | 5.25 | 0.29 | 5.85 | 5 | 5.55 | 5 | 29700 |
| 1728077400 | 4.96 | 0.35 | 7.59 | 4.85 | 5.07 | 4.7 | 19200 |
| 1727991000 | 4.61 | -0.75 | -13.99 | 5.37 | 5.5 | 4.3 | 47900 |
| 1727904540 | 5.36 | -0.49 | -8.38 | 5.8 | 5.84 | 5.3 | 12500 |
| 1727818200 | 5.85 | 0.46 | 8.53 | 5.38 | 6.16 | 5.35 | 16500 |
| 1727731800 | 5.39 | -0.01 | -0.19 | 5.39 | 5.39 | 5.39 | 100 |
| 1727472600 | 5.4 | 0.6 | 12.50 | 4.8099999 | 5.4 | 4.7 | 1700 |
| 1727386140 | 4.8 | 0.01 | 0.21 | 4.78 | 4.82 | 4.78 | 2200 |
| 1727299740 | 4.79 | -0.03 | -0.62 | 4.79 | 4.79 | 4.79 | 100 |
| 1727213400 | 4.82 | -0.08 | -1.63 | 4.7699999 | 4.82 | 4.7699999 | 200 |
| 1727127000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1726867800 | 4.9 | -0.16 | -3.16 | 5.11 | 5.12 | 4.9 | 700 |
| 1726781400 | 5.0599999 | 0 | 0.00 | 5.09 | 5.1 | 5.0599999 | 1800 |
| 1726695000 | 5.0599999 | 0 | 0.00 | 5.19 | 5.24 | 5.05 | 4500 |
| 1726608600 | 5.0599999 | -0.35 | -6.47 | 5.4 | 5.4 | 5.0599999 | 2900 |
| 1726522200 | 5.41 | 0.41 | 8.20 | 5.39 | 5.41 | 4.97 | 1500 |
| 1726263000 | 5 | 0.21 | 4.38 | 4.99 | 5 | 4.99 | 900 |
| 1726176540 | 4.79 | -0.12 | -2.44 | 4.91 | 4.91 | 4.79 | 1500 |
| 1726090140 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1726003740 | 4.91 | -0.02 | -0.41 | 4.92 | 5 | 4.8099999 | 6300 |
| 1725917400 | 4.93 | -0.09 | -1.79 | 5.15 | 5.15 | 4.85 | 2300 |
| 1725658200 | 5.0199999 | -0.14 | -2.71 | 5.2 | 5.45 | 5.0199999 | 2400 |
| 1725571800 | 5.16 | -0.31 | -5.67 | 5.47 | 5.47 | 5.16 | 3800 |
| 1725485400 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 400 |
| 1725399000 | 5.47 | -0.03 | -0.55 | 5.59 | 5.59 | 5.47 | 300 |
| 1725312600 | 5.5 | -0.09 | -1.61 | 5.5199999 | 5.5199999 | 5.5 | 400 |
| 1725053400 | 5.59 | -0.01 | -0.18 | 5.6 | 5.6 | 5.59 | 800 |
| 1724967000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 400 |
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
