Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.467289719626 | 4.28 | 4.41 | 4.19 | 9700 | 4.20986254 | PR |
| 4 | -0.09 | -2.05011389522 | 4.39 | 4.49 | 4.08 | 9506 | 4.30911748 | PR |
| 12 | -0.28 | -6.1135371179 | 4.58 | 5.09 | 4.08 | 14640 | 4.63676599 | PR |
| 26 | -0.6 | -12.2448979592 | 4.9 | 5.09 | 4.08 | 10509 | 4.60285756 | PR |
| 52 | 0.07 | 1.6548463357 | 4.23 | 5.26 | 4.08 | 12201 | 4.59497691 | PR |
| 156 | -4.5 | -51.1363636364 | 8.8 | 8.99 | 4 | 12014 | 5.24338838 | PR |
| 260 | -2.58 | -37.5 | 6.88 | 11.25 | 4 | 22288 | 6.99271264 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 4.3 | 0.11 | 2.63 | 4.25 | 4.4 | 4.25 | 7500 |
| 1732224600 | 4.19 | -0.09 | -2.10 | 4.28 | 4.41 | 4.19 | 22200 |
| 1732051800 | 4.28 | 0.01 | 0.23 | 4.3099999 | 4.32 | 4.2699999 | 2600 |
| 1731965340 | 4.2699999 | 0 | 0.00 | 4.28 | 4.32 | 4.2699999 | 4300 |
| 1731619800 | 4.2699999 | 0.1 | 2.40 | 4.21 | 4.28 | 4.21 | 10800 |
| 1731533400 | 4.17 | -0.05 | -1.18 | 4.22 | 4.22 | 4.08 | 15400 |
| 1731446940 | 4.22 | -0.06 | -1.40 | 4.29 | 4.29 | 4.2 | 7300 |
| 1731360540 | 4.28 | -0.12 | -2.73 | 4.39 | 4.4 | 4.2699999 | 50800 |
| 1731101400 | 4.4 | -0.02 | -0.45 | 4.41 | 4.45 | 4.39 | 8900 |
| 1731014940 | 4.42 | -0.01 | -0.23 | 4.47 | 4.47 | 4.42 | 1800 |
| 1730928600 | 4.43 | -0.02 | -0.45 | 4.48 | 4.48 | 4.42 | 5300 |
| 1730842200 | 4.45 | 0.01 | 0.23 | 4.49 | 4.49 | 4.43 | 2500 |
| 1730755800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.49 | 4.41 | 1700 |
| 1730496600 | 4.45 | 0 | 0.00 | 4.45 | 4.47 | 4.41 | 1000 |
| 1730410200 | 4.45 | 0.01 | 0.23 | 4.43 | 4.46 | 4.4 | 12400 |
| 1730323800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.49 | 4.44 | 3500 |
| 1730237340 | 4.45 | 0 | 0.00 | 4.47 | 4.47 | 4.45 | 2200 |
| 1730151000 | 4.45 | -0.01 | -0.22 | 4.41 | 4.45 | 4.41 | 7300 |
| 1729891800 | 4.46 | 0.03 | 0.68 | 4.39 | 4.46 | 4.39 | 11100 |
| 1729805400 | 4.43 | 0.04 | 0.91 | 4.39 | 4.43 | 4.39 | 1200 |
| 1729719000 | 4.39 | 0.02 | 0.46 | 4.36 | 4.44 | 4.36 | 2300 |
| 1729632600 | 4.37 | -0.03 | -0.68 | 4.4 | 4.4 | 4.36 | 4100 |
| 1729546140 | 4.4 | 0.03 | 0.69 | 4.4 | 4.45 | 4.38 | 8300 |
| 1729287000 | 4.37 | -0.09 | -2.02 | 4.46 | 4.5 | 4.36 | 43500 |
| 1729200540 | 4.46 | 0.03 | 0.68 | 4.41 | 4.46 | 4.37 | 4000 |
| 1729114140 | 4.43 | 0 | 0.00 | 4.43 | 4.46 | 4.41 | 3400 |
| 1729027740 | 4.43 | 0.01 | 0.23 | 4.46 | 4.47 | 4.42 | 3000 |
| 1728941340 | 4.42 | -0.01 | -0.23 | 4.47 | 4.5 | 4.41 | 9300 |
| 1728682200 | 4.43 | 0.03 | 0.68 | 4.4 | 4.43 | 4.38 | 14600 |
| 1728595740 | 4.4 | 0 | 0.00 | 4.42 | 4.44 | 4.36 | 1300 |
| 1728509400 | 4.4 | 0.06 | 1.38 | 4.34 | 4.44 | 4.34 | 4500 |
| 1728422940 | 4.34 | -0.15 | -3.34 | 4.49 | 4.49 | 4.3 | 40800 |
| 1728336600 | 4.49 | -0.1 | -2.18 | 4.61 | 4.61 | 4.49 | 30500 |
| 1728077400 | 4.59 | -0.04 | -0.86 | 4.61 | 4.67 | 4.59 | 9700 |
| 1727991000 | 4.63 | 0 | 0.00 | 4.62 | 4.7 | 4.6 | 12700 |
| 1727904540 | 4.63 | -0.04 | -0.86 | 4.67 | 4.68 | 4.6 | 26100 |
| 1727818200 | 4.67 | 0.02 | 0.43 | 4.63 | 4.68 | 4.6 | 7000 |
| 1727731800 | 4.65 | 0 | 0.00 | 4.63 | 4.8 | 4.63 | 3200 |
| 1727472600 | 4.65 | 0.08 | 1.75 | 4.6 | 4.66 | 4.59 | 14700 |
| 1727386140 | 4.57 | -0.11 | -2.35 | 4.68 | 4.68 | 4.57 | 8400 |
| 1727299740 | 4.68 | 0.08 | 1.74 | 4.7 | 4.7 | 4.63 | 3600 |
| 1727213400 | 4.6 | 0.02 | 0.44 | 4.58 | 4.68 | 4.58 | 6800 |
| 1727127000 | 4.58 | -0.06 | -1.29 | 4.64 | 4.64 | 4.58 | 5600 |
| 1726867800 | 4.64 | 0.02 | 0.43 | 4.66 | 4.67 | 4.61 | 1300 |
| 1726781400 | 4.62 | -0.06 | -1.28 | 4.7 | 4.79 | 4.62 | 17000 |
| 1726695000 | 4.68 | -0.03 | -0.64 | 4.65 | 4.8 | 4.65 | 6800 |
| 1726608600 | 4.71 | 0.01 | 0.21 | 4.65 | 4.91 | 4.63 | 35100 |
| 1726522200 | 4.7 | -0.38 | -7.48 | 4.9 | 4.9 | 4.6 | 20500 |
| 1726263000 | 5.08 | 0.08 | 1.60 | 5 | 5.09 | 4.95 | 78100 |
| 1726176540 | 5 | 0.07 | 1.42 | 4.91 | 5.05 | 4.88 | 101500 |
| 1726090140 | 4.93 | 0.4 | 8.83 | 4.71 | 4.95 | 4.71 | 90400 |
| 1726003740 | 4.53 | -0.05 | -1.09 | 4.62 | 4.62 | 4.5 | 14200 |
| 1725917400 | 4.58 | 0.02 | 0.44 | 4.58 | 4.58 | 4.58 | 500 |
| 1725658200 | 4.5599999 | 0.03 | 0.66 | 4.62 | 4.62 | 4.55 | 1300 |
| 1725571800 | 4.53 | -0.07 | -1.52 | 4.54 | 4.67 | 4.53 | 2500 |
| 1725485400 | 4.6 | 0.02 | 0.44 | 4.55 | 4.7 | 4.54 | 14000 |
| 1725399000 | 4.58 | 0.01 | 0.22 | 4.58 | 4.6 | 4.5 | 16200 |
| 1725312600 | 4.57 | 0.03 | 0.66 | 4.58 | 4.62 | 4.49 | 7400 |
| 1725053400 | 4.54 | 0.04 | 0.89 | 4.58 | 4.59 | 4.5 | 2600 |
| 1724967000 | 4.5 | 0.04 | 0.90 | 4.49 | 4.55 | 4.48 | 1800 |
| 1724880600 | 4.46 | -0.03 | -0.67 | 4.51 | 4.6 | 4.46 | 10700 |
| 1724794140 | 4.49 | -0.02 | -0.44 | 4.51 | 4.55 | 4.4 | 9000 |
| 1724707740 | 4.51 | -0.04 | -0.88 | 4.49 | 4.53 | 4.44 | 5900 |
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
