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 | -0.15 | -2.44299674267 | 6.14 | 6.7 | 5.53 | 12177375 | 5.8827419 | CS |
| 4 | 1.87 | 45.3883495146 | 4.12 | 6.7 | 3.01 | 19869881 | 5.45367964 | CS |
| 12 | -0.36 | -5.66929133858 | 6.35 | 7.1999 | 3.01 | 9794693 | 5.3651966 | CS |
| 26 | 1.69 | 39.3023255814 | 4.3 | 7.23 | 2.36 | 6957550 | 4.94875985 | CS |
| 52 | 0.98 | 19.5608782435 | 5.01 | 8.65 | 2.36 | 5228062 | 5.07549917 | CS |
| 156 | 1.29 | 27.4468085106 | 4.7 | 11.62 | 0.85 | 3884297 | 5.18283524 | CS |
| 260 | 1.29 | 27.4468085106 | 4.7 | 11.62 | 0.85 | 3884297 | 5.18283524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.0199999 | 0.46 | 8.27 | 5.5599999 | 6.09 | 5.51 | 17696967 |
| 1726785300 | 5.5599999 | -0.51 | -8.40 | 6.4 | 6.55 | 5.53 | 16468278 |
| 1726698900 | 6.07 | 0.26 | 4.48 | 5.78 | 6.7 | 5.745 | 16911145 |
| 1726612500 | 5.8099999 | -0.08 | -1.36 | 6.04 | 6.3 | 5.76 | 10441001 |
| 1726526100 | 5.89 | -0.2 | -3.28 | 5.9 | 6.067 | 5.73 | 5730201 |
| 1726266900 | 6.09 | 0.07 | 1.16 | 6.14 | 6.5 | 5.85 | 13755137 |
| 1726180500 | 6.0199999 | 0.15 | 2.56 | 5.65 | 6.065 | 5.65 | 9549063 |
| 1726094100 | 5.87 | -0.57 | -8.85 | 6.36 | 6.53 | 5.7401 | 14093698 |
| 1726007700 | 6.44 | -0.14 | -2.13 | 6.08 | 6.45 | 5.8 | 20637356 |
| 1725921300 | 6.58 | 2.03 | 44.62 | 4.72 | 6.6 | 4.6 | 52919755 |
| 1725662100 | 4.55 | -0.82 | -15.27 | 5.3 | 5.57 | 4.33 | 27866489 |
| 1725575700 | 5.37 | 2.13 | 65.74 | 4.99 | 5.71 | 4.25 | 149703501 |
| 1725489300 | 3.24 | 0.09 | 2.86 | 3.17 | 3.33 | 3.0099999 | 5092488 |
| 1725402900 | 3.15 | -0.5 | -13.70 | 3.57 | 3.82 | 3.14 | 6430599 |
| 1725057300 | 3.65 | -0.17 | -4.45 | 3.88 | 3.88 | 3.34 | 12769966 |
| 1724970900 | 3.82 | -0.59 | -13.38 | 4.29 | 4.97 | 3.715 | 9594858 |
| 1724884500 | 4.41 | -0.32 | -6.77 | 4.76 | 4.78 | 4.25 | 6218388 |
| 1724798100 | 4.73 | -0.19 | -3.86 | 4.79 | 4.82 | 4.5 | 3798132 |
| 1724711700 | 4.92 | 0.37 | 8.13 | 4.6 | 4.9285 | 4.5599999 | 3886081 |
| 1724452500 | 4.55 | 0.46 | 11.25 | 4.12 | 4.64 | 4.08 | 5236388 |
| 1724366100 | 4.09 | -0.1 | -2.39 | 4.23 | 4.25 | 4.04 | 2339871 |
| 1724279700 | 4.19 | 0.16 | 3.97 | 4.1 | 4.19 | 3.98 | 4412650 |
| 1724193300 | 4.03 | -0.08 | -1.95 | 4.14 | 4.25 | 3.985 | 1989078 |
| 1724106900 | 4.11 | 0.1 | 2.49 | 3.99 | 4.11 | 3.83 | 2667659 |
| 1723847700 | 4.01 | 0.01 | 0.25 | 3.95 | 4.09 | 3.84 | 4053875 |
| 1723761300 | 4 | 0.16 | 4.17 | 3.95 | 4.2 | 3.88 | 4356091 |
| 1723674900 | 3.84 | -0.11 | -2.78 | 4.01 | 4.05 | 3.735 | 2107034 |
| 1723588500 | 3.95 | -0.03 | -0.75 | 4 | 4.075 | 3.89 | 2251488 |
| 1723502100 | 3.98 | 0.08 | 2.05 | 3.87 | 4.11 | 3.83 | 3511818 |
| 1723242900 | 3.9 | -0.24 | -5.80 | 4.18 | 4.19 | 3.87 | 6668868 |
| 1723156500 | 4.14 | 0.24 | 6.15 | 3.9 | 4.165 | 3.9 | 3733019 |
| 1723070100 | 3.9 | -0.31 | -7.36 | 4.39 | 4.39 | 3.88 | 3038051 |
| 1722983700 | 4.21 | 0.24 | 6.05 | 4.01 | 4.28 | 3.9 | 3081923 |
| 1722897300 | 3.97 | -0.27 | -6.37 | 3.78 | 4.04 | 3.6 | 4713395 |
| 1722638100 | 4.24 | -0.25 | -5.57 | 4.24 | 4.3599 | 4.07 | 3435109 |
| 1722551700 | 4.49 | -0.37 | -7.61 | 4.86 | 4.94 | 4.28 | 4488870 |
| 1722465300 | 4.86 | 0.88 | 22.11 | 4.14 | 4.95 | 4.13 | 7739755 |
| 1722378900 | 3.98 | -0.28 | -6.57 | 4.25 | 4.345 | 3.93 | 4865676 |
| 1722292500 | 4.26 | -0.18 | -4.05 | 4.5 | 4.67 | 4.23 | 3726116 |
| 1722033300 | 4.44 | -0.01 | -0.11 | 4.54 | 4.84 | 4.43 | 4658533 |
| 1721946900 | 4.445 | -0.13 | -2.74 | 4.51 | 4.635 | 4.26 | 4954072 |
| 1721860500 | 4.57 | -0.48 | -9.50 | 5.01 | 5.18 | 4.541 | 5864988 |
| 1721774100 | 5.05 | -0.26 | -4.90 | 5.28 | 5.38 | 5.01 | 4493115 |
| 1721687700 | 5.3099999 | -0.41 | -7.17 | 5.76 | 5.84 | 5.13 | 5158146 |
| 1721428500 | 5.72 | 0.04 | 0.70 | 5.68 | 5.8 | 5.45 | 3808918 |
| 1721342100 | 5.68 | -0.52 | -8.39 | 6.33 | 6.3797 | 5.67 | 5144296 |
| 1721255700 | 6.2 | -0.61 | -8.96 | 6.64 | 6.82 | 6.1201 | 4428447 |
| 1721169300 | 6.81 | 0.05 | 0.74 | 6.74 | 6.88 | 6.53 | 4373413 |
| 1721082900 | 6.76 | 0.56 | 9.03 | 6.44 | 6.765 | 6.1 | 5605522 |
| 1720823700 | 6.2 | 0.32 | 5.44 | 5.9 | 6.63 | 5.87 | 6921606 |
| 1720737300 | 5.88 | 0.02 | 0.34 | 6.04 | 6.32 | 5.66 | 6868950 |
| 1720650900 | 5.86 | 0.39 | 7.13 | 5.57 | 6.255 | 5.51 | 9499411 |
| 1720564500 | 5.47 | -1.67 | -23.39 | 6.3399 | 6.5999 | 5.085 | 18782264 |
| 1720478100 | 7.14 | 0.2 | 2.88 | 7.07 | 7.1999 | 6.72 | 3921074 |
| 1720218900 | 6.94 | 0.17 | 2.51 | 6.46 | 6.96 | 6.34 | 3187232 |
| 1720040640 | 6.77 | 0.43 | 6.78 | 6.33 | 6.8854 | 6.3099999 | 3143671 |
| 1719959700 | 6.34 | -0.16 | -2.46 | 6.45 | 6.73 | 6.28 | 4744016 |
| 1719873300 | 6.5 | 0.26 | 4.17 | 5.95 | 6.57 | 5.95 | 5616201 |
| 1719614100 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1719527700 | 6.24 | 0.21 | 3.48 | 6.18 | 6.3865999 | 5.855 | 6446752 |
| 1719441300 | 6.03 | -0.3 | -4.74 | 6.48 | 7.23 | 5.91 | 12235473 |
| 1719354900 | 6.33 | 0.25 | 4.11 | 6.1 | 6.4 | 5.89 | 7594205 |
| 1719268500 | 6.08 | 0.56 | 10.14 | 5.54 | 6.54 | 5.46 | 9449919 |
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
