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 | -0.48 | -7.96019900498 | 6.03 | 6.7 | 5.51 | 27753 | 6.2677347 | CS |
| 4 | 0.4 | 7.76699029126 | 5.15 | 6.7 | 4.88 | 29759 | 5.71718912 | CS |
| 12 | 0.22 | 4.12757973734 | 5.33 | 6.7 | 4.5 | 32932 | 5.34949989 | CS |
| 26 | -1.28 | -18.7408491947 | 6.83 | 8.46 | 4.06 | 42591 | 5.58359032 | CS |
| 52 | -3.03 | -35.3146853147 | 8.58 | 10.99 | 4.06 | 47125 | 6.16537594 | CS |
| 156 | -8.52 | -60.5543710021 | 14.07 | 24.9 | 4.06 | 41902 | 10.3920425 | CS |
| 260 | -8.52 | -60.5543710021 | 14.07 | 24.9 | 4.06 | 41902 | 10.3920425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 5.55 | -0.29 | -4.97 | 5.83 | 5.885 | 5.38 | 37703 |
| 1731627000 | 5.84 | -0.43 | -6.86 | 6.45 | 6.45 | 5.83 | 28126 |
| 1731540600 | 6.2699999 | -0.12 | -1.88 | 6.39 | 6.45 | 6.08 | 16606 |
| 1731454200 | 6.39 | -0.08 | -1.24 | 6.48 | 6.7 | 6.28 | 40246 |
| 1731367800 | 6.47 | 0.22 | 3.52 | 6.44 | 6.5199999 | 6.01 | 34119 |
| 1731108600 | 6.25 | 0.18 | 2.97 | 6.03 | 6.25 | 5.9001 | 21805 |
| 1731022200 | 6.07 | 0.02 | 0.33 | 6.09 | 6.325 | 6 | 49178 |
| 1730935800 | 6.05 | 0.49 | 8.81 | 6 | 6.205 | 5.8 | 102865 |
| 1730849400 | 5.5599999 | 0.32 | 6.11 | 5.14 | 5.8 | 5.14 | 59994 |
| 1730763000 | 5.24 | 0.04 | 0.77 | 5.24 | 5.346 | 5.11 | 34317 |
| 1730500200 | 5.2 | 0.02 | 0.39 | 5.22 | 5.28 | 5.1443 | 13602 |
| 1730413800 | 5.18 | -0.33 | -5.99 | 5.51 | 5.51 | 5.1 | 15301 |
| 1730327400 | 5.51 | 0.04 | 0.73 | 5.53 | 5.54 | 5.4 | 12168 |
| 1730241000 | 5.47 | 0.29 | 5.60 | 5.29 | 5.47 | 5.1731999 | 28098 |
| 1730154600 | 5.18 | -0.07 | -1.33 | 5.3 | 5.3 | 5.07 | 35754 |
| 1729895400 | 5.25 | 0.08 | 1.55 | 5.23 | 5.3 | 5.17 | 10489 |
| 1729809000 | 5.17 | 0.07 | 1.37 | 5.13 | 5.17 | 4.88 | 44456 |
| 1729722600 | 5.1 | 0.08 | 1.59 | 5.05 | 5.14 | 5.05 | 20979 |
| 1729636200 | 5.0199999 | -0.08 | -1.57 | 5.14 | 5.22 | 5.0199999 | 9319 |
| 1729549800 | 5.1 | -0.08 | -1.54 | 5.18 | 5.25 | 5.1 | 8128 |
| 1729290600 | 5.18 | 0.03 | 0.58 | 5.15 | 5.24 | 4.91 | 23986 |
| 1729204200 | 5.15 | -0.17 | -3.20 | 5.3099999 | 5.3099999 | 5.08 | 12759 |
| 1729117800 | 5.32 | 0.02 | 0.38 | 5.38 | 5.38 | 5.2625 | 13497 |
| 1729031400 | 5.3 | 0.04 | 0.76 | 5.3 | 5.4631 | 5.24 | 21097 |
| 1728945000 | 5.26 | -0.19 | -3.49 | 5.4 | 5.4 | 5.0647 | 22055 |
| 1728685800 | 5.45 | 0.35 | 6.86 | 5.1 | 5.45 | 5.1 | 41040 |
| 1728599400 | 5.1 | -0.06 | -1.16 | 5 | 5.15 | 4.78 | 27664 |
| 1728513000 | 5.16 | 0.15 | 2.99 | 5.0199999 | 5.2 | 5.0199999 | 23547 |
| 1728426600 | 5.01 | -0.11 | -2.15 | 5 | 5.09 | 4.97 | 32685 |
| 1728340200 | 5.12 | 0.03 | 0.59 | 5.19 | 5.33 | 5.05 | 18120 |
| 1728081000 | 5.09 | -0.16 | -3.05 | 5.39 | 5.39 | 5.01 | 36700 |
| 1727994600 | 5.25 | -0.16 | -2.96 | 5.39 | 5.5 | 5.25 | 23485 |
| 1727908200 | 5.41 | 0.07 | 1.31 | 5.45 | 5.82 | 5.3 | 28560 |
| 1727821800 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.4 | 5.11 | 52081 |
| 1727735400 | 5.25 | 0.15 | 2.94 | 5.22 | 5.3 | 5.0599999 | 29332 |
| 1727476200 | 5.1 | 0.09 | 1.80 | 5.09 | 5.1 | 5.01 | 18952 |
| 1727389800 | 5.01 | 0.01 | 0.20 | 4.94 | 5.0326 | 4.85 | 30049 |
| 1727303400 | 5 | 0.05 | 1.01 | 4.96 | 5.0599999 | 4.96 | 21361 |
| 1727217000 | 4.95 | -0.03 | -0.60 | 5.09 | 5.09 | 4.79 | 112421 |
| 1727130600 | 4.98 | -0.38 | -7.09 | 5.28 | 5.4 | 4.92 | 28131 |
| 1726871400 | 5.36 | 0.04 | 0.75 | 5.34 | 5.39 | 5.11 | 76148 |
| 1726785000 | 5.32 | 0.22 | 4.31 | 5.3 | 5.48 | 5.17 | 29828 |
| 1726698600 | 5.1 | -0.15 | -2.86 | 5.23 | 5.43 | 5.1 | 20830 |
| 1726612200 | 5.25 | 0.09 | 1.74 | 5.15 | 5.34 | 5.08 | 31162 |
| 1726525800 | 5.16 | 0.04 | 0.78 | 5.15 | 5.25 | 5.05 | 22634 |
| 1726266600 | 5.12 | 0.2 | 4.07 | 4.95 | 5.14 | 4.91 | 29737 |
| 1726180200 | 4.92 | 0.27 | 5.81 | 4.72 | 4.94 | 4.65 | 27936 |
| 1726093800 | 4.65 | -0.07 | -1.48 | 4.7699999 | 4.84 | 4.5 | 16907 |
| 1726007400 | 4.72 | -0.2 | -4.07 | 4.98 | 4.98 | 4.6 | 33836 |
| 1725921000 | 4.92 | -0.01 | -0.20 | 5 | 5.1 | 4.88 | 19374 |
| 1725661800 | 4.93 | -0.12 | -2.38 | 5.11 | 5.14 | 4.8 | 41023 |
| 1725575400 | 5.05 | 0.01 | 0.20 | 5.12 | 5.17 | 5 | 15553 |
| 1725489000 | 5.04 | -0.33 | -6.15 | 5.3 | 5.4 | 4.95 | 98265 |
| 1725402600 | 5.37 | -0.54 | -9.14 | 5.73 | 5.73 | 5.32 | 21720 |
| 1725057000 | 5.91 | 0.28 | 4.97 | 5.65 | 5.99 | 5.62 | 30366 |
| 1724970600 | 5.63 | 0.28 | 5.23 | 5.41 | 5.71 | 5.38 | 21912 |
| 1724884200 | 5.35 | -0.02 | -0.37 | 5.36 | 5.36 | 5.24 | 16172 |
| 1724797800 | 5.37 | 0.07 | 1.32 | 5.49 | 5.49 | 5.2977 | 20475 |
| 1724711400 | 5.3 | -0.13 | -2.39 | 5.46 | 5.75 | 5.28 | 118190 |
| 1724452200 | 5.43 | 0.15 | 2.84 | 5.33 | 5.45 | 5.21 | 71267 |
| 1724365800 | 5.28 | -0.07 | -1.31 | 5.37 | 5.37 | 5.2201 | 5347 |
| 1724279400 | 5.35 | -0.14 | -2.55 | 5.46 | 5.46 | 5.21 | 36644 |
| 1724193000 | 5.49 | 0.04 | 0.73 | 5.48 | 5.55 | 5.35 | 14337 |
| 1724106600 | 5.45 | 0.16 | 3.02 | 5.25 | 5.45 | 5.18 | 17190 |
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
