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 | 0.015 | 0.284090909091 | 5.28 | 5.335 | 5.23 | 98182 | 5.28569934 | CS |
| 4 | 0.005 | 0.0945179584121 | 5.29 | 5.38 | 5.18 | 126573 | 5.28373391 | CS |
| 12 | 0.045 | 0.857142857143 | 5.25 | 5.3884 | 5.05 | 139701 | 5.24452934 | CS |
| 26 | 0.035 | 0.665399239544 | 5.26 | 5.525 | 5.05 | 152031 | 5.30022325 | CS |
| 52 | 0.365 | 7.40365111562 | 4.93 | 5.6 | 4.82 | 153285 | 5.21447587 | CS |
| 156 | -4.265 | -44.6129707113 | 9.56 | 10.01 | 4.08 | 206028 | 5.65339538 | CS |
| 260 | -4.805 | -47.5742574257 | 10.1 | 13.17 | 4.08 | 206181 | 7.79362633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 5.295 | 0 | 0.09 | 5.29 | 5.3201 | 5.2699999 | 118485 |
| 1739489400 | 5.29 | 0 | 0.00 | 5.3 | 5.3 | 5.2512 | 141575 |
| 1739403000 | 5.29 | 0 | 0.09 | 5.26 | 5.29 | 5.23 | 137133 |
| 1739316600 | 5.285 | -0.02 | -0.28 | 5.29 | 5.3 | 5.28 | 35880 |
| 1739230200 | 5.3 | 0.03 | 0.57 | 5.29 | 5.3 | 5.255 | 53154 |
| 1738971000 | 5.2699999 | -0.01 | -0.19 | 5.28 | 5.335 | 5.25 | 123169 |
| 1738884600 | 5.28 | -0.02 | -0.38 | 5.29 | 5.3 | 5.28 | 74646 |
| 1738798200 | 5.3 | 0.02 | 0.38 | 5.29 | 5.3 | 5.26 | 90131 |
| 1738711800 | 5.28 | 0.04 | 0.86 | 5.25 | 5.28 | 5.2352 | 59093 |
| 1738625400 | 5.235 | -0.03 | -0.48 | 5.18 | 5.24 | 5.18 | 77441 |
| 1738366200 | 5.26 | -0.08 | -1.50 | 5.34 | 5.3502 | 5.26 | 144442 |
| 1738279800 | 5.34 | 0.11 | 2.10 | 5.26 | 5.34 | 5.26 | 200017 |
| 1738193400 | 5.23 | -0.02 | -0.38 | 5.28 | 5.28 | 5.23 | 153970 |
| 1738107000 | 5.25 | -0.03 | -0.57 | 5.22 | 5.265 | 5.22 | 184419 |
| 1738020600 | 5.28 | -0.09 | -1.68 | 5.28 | 5.3099999 | 5.25 | 255721 |
| 1737761400 | 5.37 | 0.02 | 0.37 | 5.38 | 5.38 | 5.3512 | 36759 |
| 1737675000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1737588600 | 5.35 | 0.05 | 0.94 | 5.32 | 5.37 | 5.32 | 124469 |
| 1737502200 | 5.3 | 0.03 | 0.57 | 5.3099999 | 5.3115 | 5.29 | 111732 |
| 1737156600 | 5.2699999 | -0.03 | -0.57 | 5.29 | 5.315 | 5.26 | 274554 |
| 1737070200 | 5.3 | 0.02 | 0.38 | 5.32 | 5.34 | 5.2699999 | 334997 |
| 1736983800 | 5.28 | 0.09 | 1.73 | 5.2699999 | 5.3 | 5.245 | 210783 |
| 1736897400 | 5.19 | -0.04 | -0.76 | 5.24 | 5.2794 | 5.19 | 218663 |
| 1736811000 | 5.23 | 0.07 | 1.36 | 5.14 | 5.23 | 5.135 | 319391 |
| 1736551800 | 5.16 | -0.05 | -0.96 | 5.21 | 5.21 | 5.125 | 78609 |
| 1736379000 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2288 | 5.19 | 60861 |
| 1736292600 | 5.2 | -0.02 | -0.38 | 5.26 | 5.26 | 5.1801 | 63473 |
| 1736206200 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.21 | 185126 |
| 1735947000 | 5.22 | 0.13 | 2.55 | 5.14 | 5.22 | 5.14 | 103779 |
| 1735860600 | 5.09 | -0.03 | -0.59 | 5.12 | 5.18 | 5.09 | 115131 |
| 1735687800 | 5.12 | -0.03 | -0.49 | 5.14 | 5.19 | 5.11 | 197409 |
| 1735601400 | 5.1449999 | -0.01 | -0.10 | 5.12 | 5.15 | 5.08 | 343524 |
| 1735342200 | 5.15 | -0.04 | -0.77 | 5.15 | 5.1849999 | 5.13 | 182040 |
| 1735255800 | 5.19 | 0.01 | 0.19 | 5.15 | 5.21 | 5.1434 | 98966 |
| 1735077840 | 5.18 | 0.04 | 0.78 | 5.13 | 5.21 | 5.13 | 87463 |
| 1734996600 | 5.14 | 0.01 | 0.19 | 5.13 | 5.16 | 5.11 | 92501 |
| 1734737400 | 5.13 | 0.03 | 0.59 | 5.0599999 | 5.17 | 5.05 | 135038 |
| 1734651000 | 5.1 | -0.04 | -0.78 | 5.18 | 5.18 | 5.0599999 | 160300 |
| 1734564600 | 5.14 | -0.08 | -1.53 | 5.22 | 5.23 | 5.131 | 178670 |
| 1734478200 | 5.22 | -0.03 | -0.57 | 5.23 | 5.235 | 5.2 | 150071 |
| 1734391800 | 5.25 | -0.04 | -0.76 | 5.23 | 5.2699999 | 5.22 | 145311 |
| 1734132600 | 5.29 | -0.02 | -0.38 | 5.3 | 5.325 | 5.28 | 175921 |
| 1734046200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.315 | 5.2894 | 124338 |
| 1733959800 | 5.3099999 | 0.04 | 0.76 | 5.3 | 5.325 | 5.29 | 105446 |
| 1733873400 | 5.2699999 | -0.07 | -1.31 | 5.32 | 5.345 | 5.26 | 191407 |
| 1733787000 | 5.34 | -0.04 | -0.65 | 5.36 | 5.3884 | 5.34 | 99267 |
| 1733527800 | 5.375 | 0.05 | 0.94 | 5.34 | 5.38 | 5.34 | 59622 |
| 1733441400 | 5.325 | -0.02 | -0.28 | 5.36 | 5.37 | 5.315 | 133051 |
| 1733355000 | 5.34 | 0.03 | 0.56 | 5.3 | 5.36 | 5.3 | 131619 |
| 1733268600 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.32 | 5.3 | 91215 |
| 1733182200 | 5.33 | 0.04 | 0.66 | 5.29 | 5.34 | 5.29 | 105396 |
| 1732917840 | 5.295 | 0 | 0.09 | 5.3099999 | 5.3099999 | 5.2699999 | 55715 |
| 1732750200 | 5.29 | 0.01 | 0.19 | 5.29 | 5.3 | 5.25 | 120539 |
| 1732663800 | 5.28 | 0.05 | 0.96 | 5.2699999 | 5.28 | 5.24 | 85551 |
| 1732577400 | 5.23 | -0.03 | -0.48 | 5.2699999 | 5.2895 | 5.23 | 145114 |
| 1732318200 | 5.255 | -0.01 | -0.19 | 5.25 | 5.2971 | 5.24 | 179260 |
| 1732231800 | 5.265 | 0.02 | 0.48 | 5.2699999 | 5.2699999 | 5.22 | 325119 |
| 1732145400 | 5.24 | -0.01 | -0.19 | 5.24 | 5.26 | 5.215 | 243914 |
| 1732059000 | 5.25 | 0.01 | 0.19 | 5.21 | 5.26 | 5.205 | 307887 |
| 1731972600 | 5.24 | 0.06 | 1.16 | 5.17 | 5.25 | 5.17 | 230000 |
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
