Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2104 | 3.17824773414 | 6.62 | 6.86 | 6.145 | 8495802 | 6.52146024 | CS |
| 4 | -0.1696 | -2.42285714286 | 7 | 7.22 | 6.145 | 8042149 | 6.6159398 | CS |
| 12 | 1.6304 | 31.3538461538 | 5.2 | 7.22 | 4.95 | 7206011 | 6.24010315 | CS |
| 26 | 0.5004 | 7.90521327014 | 6.33 | 7.22 | 4.95 | 5486650 | 6.03109284 | CS |
| 52 | 2.0204 | 42.0041580042 | 4.81 | 7.22 | 4.48 | 4251772 | 5.83819811 | CS |
| 156 | -0.8996 | -11.637774903 | 7.73 | 9.07 | 2.35 | 2826855 | 5.25373849 | CS |
| 260 | 1.0904 | 18.9965156794 | 5.74 | 13.8 | 2.35 | 2343931 | 6.19998443 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 6.62 | 0.05 | 0.76 | 6.54 | 6.64 | 6.48 | 8711701 |
| 1741732200 | 6.57 | 0.31 | 4.95 | 6.41 | 6.6 | 6.36 | 10556673 |
| 1741645800 | 6.26 | -0.4 | -6.01 | 6.58 | 6.6449999 | 6.1449999 | 8045461 |
| 1741390200 | 6.66 | 0.16 | 2.46 | 6.51 | 6.735 | 6.425 | 6613433 |
| 1741303800 | 6.5 | -0.16 | -2.40 | 6.62 | 6.64 | 6.45 | 8551743 |
| 1741217400 | 6.66 | 0.27 | 4.23 | 6.37 | 6.69 | 6.37 | 6874513 |
| 1741131000 | 6.39 | -0.09 | -1.39 | 6.61 | 6.7 | 6.26 | 7639070 |
| 1741044600 | 6.48 | 0.06 | 0.93 | 6.58 | 6.65 | 6.47 | 11143187 |
| 1740785400 | 6.42 | 0.16 | 2.56 | 6.2 | 6.42 | 6.19 | 6911931 |
| 1740699000 | 6.26 | -0.13 | -2.03 | 6.28 | 6.46 | 6.1901 | 8811373 |
| 1740612600 | 6.39 | -0.09 | -1.39 | 6.47 | 6.49 | 6.3449 | 12391862 |
| 1740526200 | 6.48 | -0.32 | -4.71 | 6.81 | 6.82 | 6.41 | 6905381 |
| 1740439800 | 6.8 | -0.02 | -0.29 | 6.93 | 6.93 | 6.58 | 8388511 |
| 1740180600 | 6.82 | -0.34 | -4.75 | 7.09 | 7.09 | 6.8 | 8474257 |
| 1740094200 | 7.16 | 0.36 | 5.29 | 6.42 | 7.22 | 6.38 | 11180810 |
| 1740007800 | 6.8 | -0.2 | -2.86 | 6.98 | 7 | 6.8 | 5541541 |
| 1739921400 | 7 | 0.22 | 3.24 | 6.91 | 7.0599 | 6.8212 | 4547327 |
| 1739575800 | 6.78 | -0.23 | -3.28 | 7.03 | 7.09 | 6.72 | 6429144 |
| 1739489400 | 7.01 | 0.01 | 0.14 | 7 | 7.05 | 6.9 | 5082919 |
| 1739403000 | 7 | 0.29 | 4.32 | 6.69 | 7.0299 | 6.675 | 8491520 |
| 1739316600 | 6.71 | -0.15 | -2.19 | 6.76 | 6.825 | 6.625 | 8857764 |
| 1739230200 | 6.86 | 0.23 | 3.47 | 6.86 | 6.935 | 6.74 | 6980539 |
| 1738971000 | 6.63 | -0.06 | -0.90 | 6.74 | 6.8 | 6.5801 | 7997787 |
| 1738884600 | 6.69 | 0.03 | 0.45 | 6.66 | 6.72 | 6.5307 | 6526391 |
| 1738798200 | 6.66 | 0.05 | 0.76 | 6.67 | 6.855 | 6.6 | 11661373 |
| 1738711800 | 6.61 | 0.04 | 0.61 | 6.64 | 6.65 | 6.45 | 9861193 |
| 1738625400 | 6.57 | 0.5 | 8.24 | 6.11 | 6.65 | 6.0599999 | 15276592 |
| 1738366200 | 6.07 | -0.13 | -2.10 | 6.23 | 6.2699999 | 6.0199999 | 5035111 |
| 1738279800 | 6.2 | 0.24 | 4.03 | 6.08 | 6.37 | 6.05 | 8606067 |
| 1738193400 | 5.96 | 0.12 | 2.05 | 5.83 | 6.05 | 5.805 | 11290001 |
| 1738107000 | 5.84 | 0.17 | 3.00 | 5.7 | 5.94 | 5.635 | 7198961 |
| 1738020600 | 5.67 | -0.2 | -3.41 | 5.78 | 5.79 | 5.61 | 8189445 |
| 1737761400 | 5.87 | 0.18 | 3.16 | 5.79 | 5.97 | 5.7699999 | 4293027 |
| 1737675000 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1737588600 | 5.69 | -0.12 | -2.07 | 5.86 | 5.86 | 5.67 | 6792177 |
| 1737502200 | 5.8099999 | -0.03 | -0.51 | 5.91 | 6.03 | 5.79 | 6933782 |
| 1737156600 | 5.84 | -0.02 | -0.34 | 5.8099999 | 5.95 | 5.73 | 5542593 |
| 1737070200 | 5.86 | -0.11 | -1.84 | 6.04 | 6.1483 | 5.85 | 6958234 |
| 1736983800 | 5.97 | -0.01 | -0.17 | 6.1 | 6.1186999 | 5.8601 | 5134140 |
| 1736897400 | 5.98 | 0.15 | 2.57 | 5.9 | 6.07 | 5.85 | 6111613 |
| 1736811000 | 5.83 | -0.27 | -4.43 | 6 | 6.0199999 | 5.79 | 6472489 |
| 1736551800 | 6.1 | 0.3 | 5.17 | 6 | 6.14 | 5.975 | 11399404 |
| 1736379000 | 5.8 | 0.52 | 9.85 | 5.35 | 5.83 | 5.35 | 11211278 |
| 1736292600 | 5.28 | 0.19 | 3.73 | 5.2 | 5.33 | 5.17 | 5927103 |
| 1736206200 | 5.09 | -0.1 | -1.93 | 5.21 | 5.2699999 | 5.08 | 6758344 |
| 1735947000 | 5.19 | -0.12 | -2.26 | 5.32 | 5.32 | 5.19 | 4175677 |
| 1735860600 | 5.3099999 | 0.29 | 5.78 | 5.13 | 5.35 | 5.11 | 3836019 |
| 1735687800 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.0599999 | 4.95 | 3915836 |
| 1735601400 | 4.97 | -0.16 | -3.12 | 5.05 | 5.07 | 4.95 | 3579052 |
| 1735342200 | 5.13 | 0.01 | 0.20 | 5.04 | 5.14 | 5 | 3779098 |
| 1735255800 | 5.12 | 0.05 | 0.99 | 5.09 | 5.15 | 5.05 | 2387604 |
| 1735077840 | 5.07 | -0.05 | -0.98 | 5.17 | 5.17 | 5.05 | 1598740 |
| 1734996600 | 5.12 | -0.04 | -0.78 | 5.13 | 5.17 | 5.08 | 3141426 |
| 1734737400 | 5.16 | 0.1 | 1.98 | 5.0599999 | 5.3 | 5.05 | 5121002 |
| 1734651000 | 5.0599999 | -0.09 | -1.75 | 5.2 | 5.225 | 5.0199999 | 5282363 |
| 1734564600 | 5.15 | -0.2 | -3.74 | 5.33 | 5.44 | 5.1 | 4569034 |
| 1734478200 | 5.35 | -0.13 | -2.37 | 5.4 | 5.43 | 5.28 | 4523435 |
| 1734391800 | 5.48 | -0.05 | -0.90 | 5.55 | 5.6 | 5.46 | 4066247 |
| 1734132600 | 5.53 | -0.24 | -4.16 | 5.75 | 5.76 | 5.465 | 4710112 |
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
