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 | -0.03 | -0.428571428571 | 7 | 7 | 6.85 | 124938 | 6.94670177 | CS |
| 4 | 0.16 | 2.34948604993 | 6.81 | 7.028 | 6.8 | 133831 | 6.93492636 | CS |
| 12 | 0.08 | 1.1611030479 | 6.89 | 7.08 | 6.75 | 175658 | 6.91849084 | CS |
| 26 | 0.13 | 1.90058479532 | 6.84 | 7.22 | 6.735 | 161280 | 6.95927046 | CS |
| 52 | 0.41 | 6.25 | 6.56 | 7.22 | 6.29 | 165644 | 6.77882427 | CS |
| 156 | -1.68 | -19.4219653179 | 8.65 | 8.69 | 5.69 | 180931 | 6.71560497 | CS |
| 260 | -1.55 | -18.1924882629 | 8.52 | 9.22 | 4.76 | 195359 | 7.17417827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 6.96 | 0.01 | 0.14 | 6.96 | 6.98 | 6.94 | 126611 |
| 1736983800 | 6.95 | 0.01 | 0.14 | 6.99 | 6.99 | 6.94 | 151489 |
| 1736897400 | 6.94 | 0.02 | 0.29 | 6.93 | 6.96 | 6.92 | 53096 |
| 1736811000 | 6.92 | -0.03 | -0.43 | 6.89 | 6.93 | 6.85 | 93184 |
| 1736551800 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.95 | 200654 |
| 1736379000 | 7 | 0.02 | 0.29 | 7 | 7 | 6.96 | 108577 |
| 1736292600 | 6.98 | -0.02 | -0.29 | 7.02 | 7.028 | 6.97 | 167153 |
| 1736206200 | 7 | 0.02 | 0.29 | 6.99 | 7.02 | 6.985 | 247169 |
| 1735947000 | 6.98 | -0.01 | -0.14 | 6.97 | 7.02 | 6.97 | 115279 |
| 1735860600 | 6.99 | 0.1 | 1.45 | 6.95 | 6.99 | 6.909 | 148934 |
| 1735687800 | 6.89 | 0.03 | 0.44 | 6.84 | 6.8957 | 6.84 | 97005 |
| 1735601400 | 6.86 | 0.01 | 0.15 | 6.86 | 6.88 | 6.85 | 113513 |
| 1735342200 | 6.85 | -0.07 | -1.01 | 6.92 | 6.92 | 6.83 | 82857 |
| 1735255800 | 6.92 | 0.02 | 0.29 | 6.9 | 6.935 | 6.9 | 106719 |
| 1735077840 | 6.9 | 0 | 0.00 | 6.93 | 6.93 | 6.89 | 92897 |
| 1734996600 | 6.9 | 0.06 | 0.88 | 6.85 | 6.935 | 6.8378 | 147895 |
| 1734737400 | 6.84 | 0.04 | 0.59 | 6.81 | 6.85 | 6.8 | 228259 |
| 1734651000 | 6.8 | -0.02 | -0.29 | 6.86 | 6.86 | 6.79 | 279530 |
| 1734564600 | 6.82 | -0.11 | -1.59 | 6.9 | 6.94 | 6.82 | 210592 |
| 1734478200 | 6.93 | -0.05 | -0.72 | 6.99 | 6.99 | 6.915 | 180444 |
| 1734391800 | 6.98 | -0.03 | -0.43 | 7.03 | 7.03 | 6.98 | 170581 |
| 1734132600 | 7.01 | 0.01 | 0.14 | 7 | 7.03 | 6.9805 | 255644 |
| 1734046200 | 7 | -0.06 | -0.85 | 6.98 | 7.02 | 6.98 | 196894 |
| 1733959800 | 7.06 | 0.01 | 0.14 | 7.07 | 7.08 | 7.05 | 360160 |
| 1733873400 | 7.05 | 0.01 | 0.21 | 7.05 | 7.07 | 7.04 | 107177 |
| 1733787000 | 7.035 | -0.03 | -0.35 | 7.07 | 7.07 | 7.021 | 88728 |
| 1733527800 | 7.06 | 0.02 | 0.28 | 7.05 | 7.07 | 7.04 | 121072 |
| 1733441400 | 7.04 | 0.02 | 0.28 | 7.03 | 7.04 | 7.02 | 168109 |
| 1733355000 | 7.02 | -0.02 | -0.28 | 7.02 | 7.05 | 7.02 | 100533 |
| 1733268600 | 7.04 | 0.04 | 0.57 | 7.02 | 7.05 | 7 | 305797 |
| 1733182200 | 7 | -0.02 | -0.28 | 7.02 | 7.02 | 6.98 | 164136 |
| 1732917840 | 7.02 | 0.04 | 0.57 | 6.97 | 7.02 | 6.96 | 74004 |
| 1732750200 | 6.98 | 0.03 | 0.43 | 6.93 | 6.98 | 6.9205 | 73604 |
| 1732663800 | 6.95 | 0 | 0.00 | 6.97 | 6.975 | 6.94 | 191502 |
| 1732577400 | 6.95 | -0.01 | -0.14 | 7 | 7 | 6.93 | 89052 |
| 1732318200 | 6.96 | 0.07 | 1.02 | 6.92 | 6.97 | 6.8901 | 192409 |
| 1732231800 | 6.89 | 0.02 | 0.29 | 6.85 | 6.89 | 6.835 | 177061 |
| 1732145400 | 6.87 | 0.05 | 0.73 | 6.82 | 6.88 | 6.81 | 159864 |
| 1732059000 | 6.82 | 0.03 | 0.44 | 6.79 | 6.835 | 6.775 | 300836 |
| 1731972600 | 6.79 | -0.01 | -0.15 | 6.8 | 6.855 | 6.76 | 239110 |
| 1731713400 | 6.8 | -0.03 | -0.44 | 6.83 | 6.84 | 6.76 | 169660 |
| 1731627000 | 6.83 | -0.02 | -0.29 | 6.83 | 6.86 | 6.82 | 169146 |
| 1731540600 | 6.85 | -0.02 | -0.29 | 6.88 | 6.89 | 6.8 | 342798 |
| 1731454200 | 6.87 | -0.1 | -1.43 | 6.91 | 6.93 | 6.835 | 345394 |
| 1731367800 | 6.97 | -0.06 | -0.85 | 7.01 | 7.04 | 6.97 | 260105 |
| 1731108600 | 7.03 | 0.03 | 0.43 | 7 | 7.04 | 6.98 | 161951 |
| 1731022200 | 7 | 0.11 | 1.60 | 6.88 | 7 | 6.88 | 298776 |
| 1730935800 | 6.89 | 0.04 | 0.58 | 6.85 | 6.91 | 6.845 | 149956 |
| 1730849400 | 6.85 | 0.02 | 0.37 | 6.83 | 6.86 | 6.83 | 133925 |
| 1730763000 | 6.825 | 0 | 0.07 | 6.84 | 6.87 | 6.82 | 111284 |
| 1730500200 | 6.82 | -0.01 | -0.15 | 6.86 | 6.86 | 6.8 | 224061 |
| 1730413800 | 6.83 | 0.07 | 1.04 | 6.76 | 6.83 | 6.76 | 202879 |
| 1730327400 | 6.76 | -0.06 | -0.88 | 6.84 | 6.85 | 6.75 | 342030 |
| 1730241000 | 6.82 | -0.06 | -0.87 | 6.87 | 6.87 | 6.8 | 222249 |
| 1730154600 | 6.88 | -0.03 | -0.43 | 6.93 | 6.93 | 6.87 | 98265 |
| 1729895400 | 6.91 | 0.03 | 0.44 | 6.89 | 6.92 | 6.875 | 155816 |
| 1729809000 | 6.88 | 0.01 | 0.15 | 6.89 | 6.91 | 6.84 | 168068 |
| 1729722600 | 6.87 | -0.04 | -0.58 | 6.91 | 6.93 | 6.8388 | 202497 |
| 1729636200 | 6.91 | -0.02 | -0.29 | 6.94 | 6.94 | 6.88 | 99932 |
| 1729549800 | 6.93 | -0.02 | -0.26 | 6.95 | 6.965 | 6.9 | 283234 |
| 1729290600 | 6.948 | -0 | -0.03 | 6.98 | 6.99 | 6.94 | 168094 |
| 1729204200 | 6.95 | -0.05 | -0.71 | 7.01 | 7.02 | 6.94 | 179003 |
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
