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 | 0.0789 | 1.18646616541 | 6.65 | 6.75 | 6.5 | 3202 | 6.60574596 | CS |
| 4 | 0.1489 | 2.26291793313 | 6.58 | 7.12 | 6.29 | 4553 | 6.62580151 | CS |
| 12 | 0.1589 | 2.41856925419 | 6.57 | 7.35 | 5.73 | 4480 | 6.63554851 | CS |
| 26 | 0.9589 | 16.6187175043 | 5.77 | 7.35 | 5.6 | 4937 | 6.38068417 | CS |
| 52 | 1.1289 | 20.1589285714 | 5.6 | 7.35 | 4.86 | 4749 | 5.9842143 | CS |
| 156 | -4.1311 | -38.0395948435 | 10.86 | 15.15 | 3.88 | 7869 | 7.29701207 | CS |
| 260 | -1.9611 | -22.5673187572 | 8.69 | 15.15 | 3.88 | 10541 | 9.05400542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 6.7289 | -0.02 | -0.31 | 6.75 | 6.75 | 6.7289 | 848 |
| 1745533800 | 6.75 | 0.2 | 3.05 | 6.61 | 6.75 | 6.61 | 3357 |
| 1745447400 | 6.55 | 0.05 | 0.77 | 6.55 | 6.7 | 6.55 | 8472 |
| 1745361000 | 6.5 | -0.15 | -2.26 | 6.51 | 6.5143 | 6.5 | 369 |
| 1745274600 | 6.65 | 0.03 | 0.44 | 6.65 | 6.65 | 6.51 | 611 |
| 1744929000 | 6.6211 | -0.03 | -0.43 | 6.41 | 6.6211 | 6.41 | 543 |
| 1744842600 | 6.65 | 0.05 | 0.76 | 6.51 | 6.65 | 6.4 | 1632 |
| 1744756200 | 6.6 | 0.28 | 4.43 | 6.29 | 6.7001 | 6.29 | 2786 |
| 1744669800 | 6.32 | 0.02 | 0.32 | 6.3099999 | 6.69 | 6.3099999 | 2259 |
| 1744410600 | 6.3 | -0.22 | -3.43 | 6.55 | 6.73 | 6.3 | 2076 |
| 1744324200 | 6.5236 | -0.08 | -1.16 | 6.59 | 6.75 | 6.4 | 3081 |
| 1744237800 | 6.6 | 0.24 | 3.77 | 6.4 | 6.88 | 6.3468 | 10819 |
| 1744151400 | 6.36 | -0.14 | -2.15 | 6.83 | 6.8699 | 6.36 | 7278 |
| 1744065000 | 6.5 | -0.25 | -3.77 | 6.5 | 6.83 | 6.3099999 | 6999 |
| 1743805800 | 6.7549 | -0.14 | -1.96 | 6.64 | 6.8739 | 6.5 | 5000 |
| 1743719400 | 6.89 | -0.04 | -0.58 | 6.72 | 6.89 | 6.62 | 3322 |
| 1743633000 | 6.93 | 0.61 | 9.63 | 6.55 | 7.12 | 6.55 | 12009 |
| 1743546600 | 6.321 | -0.21 | -3.20 | 6.43 | 6.7 | 6.321 | 2702 |
| 1743460200 | 6.53 | -0.22 | -3.26 | 6.55 | 6.9 | 6.4 | 4192 |
| 1743201000 | 6.75 | -0.03 | -0.44 | 6.58 | 6.9 | 6.49 | 8993 |
| 1743114600 | 6.78 | 0.46 | 7.28 | 6.32 | 6.78 | 6.17 | 8955 |
| 1743028200 | 6.32 | -0.18 | -2.77 | 6.73 | 6.73 | 6.32 | 2151 |
| 1742941800 | 6.5 | -0.1 | -1.52 | 7 | 7.08 | 6.5 | 5009 |
| 1742855400 | 6.6 | -0.68 | -9.34 | 6.76 | 7.02 | 6.48 | 11894 |
| 1742596200 | 7.28 | 0.62 | 9.31 | 6.44 | 7.28 | 6.2699999 | 12084 |
| 1742509800 | 6.66 | 0.26 | 4.06 | 6.3 | 6.75 | 6.17 | 3475 |
| 1742423400 | 6.4 | 0 | 0.00 | 6.23 | 6.7 | 6.23 | 3192 |
| 1742337000 | 6.4 | -0.2 | -3.03 | 6.65 | 6.65 | 6.4 | 7960 |
| 1742250600 | 6.6 | 0.22 | 3.45 | 6.29 | 6.601 | 6.2 | 12137 |
| 1741991400 | 6.38 | 0.4 | 6.69 | 5.92 | 6.38 | 5.73 | 7681 |
| 1741905000 | 5.98 | -0.25 | -4.01 | 6.01 | 6.35 | 5.98 | 3027 |
| 1741818600 | 6.23 | 0.4 | 6.86 | 5.99 | 6.23 | 5.905 | 2835 |
| 1741732200 | 5.83 | -0.18 | -3.00 | 6.05 | 6.3 | 5.76 | 5919 |
| 1741645800 | 6.01 | -0.5 | -7.68 | 6.32 | 6.455 | 6.01 | 2821 |
| 1741390200 | 6.51 | -0.26 | -3.84 | 6.5199999 | 6.58 | 6.51 | 220 |
| 1741303800 | 6.77 | 0.4 | 6.28 | 6.2 | 6.77 | 6.2 | 559 |
| 1741217400 | 6.37 | 0.04 | 0.63 | 6.2564 | 6.71 | 6.2564 | 925 |
| 1741131000 | 6.33 | -0.26 | -3.95 | 6.44 | 6.595 | 6.33 | 2415 |
| 1741044600 | 6.59 | -0.26 | -3.80 | 6.81 | 6.84 | 6.59 | 821 |
| 1740785400 | 6.85 | 0.26 | 3.95 | 6.75 | 6.85 | 6.34 | 1982 |
| 1740699000 | 6.59 | -0.25 | -3.65 | 6.68 | 6.68 | 6.59 | 482 |
| 1740612600 | 6.84 | 0.4 | 6.21 | 6.26 | 6.84 | 6.26 | 21823 |
| 1740526200 | 6.44 | -0.1 | -1.53 | 6.6 | 6.75 | 6.23 | 7397 |
| 1740439800 | 6.54 | -0.33 | -4.75 | 6.66 | 6.7186 | 6.35 | 871 |
| 1740180600 | 6.8661 | 0.21 | 3.09 | 6.57 | 6.8661 | 6.25 | 8172 |
| 1740094200 | 6.66 | -0.24 | -3.48 | 6.9 | 6.9 | 6.66 | 163 |
| 1740007800 | 6.9 | 0.15 | 2.22 | 6.8025 | 6.9 | 6.8025 | 637 |
| 1739921400 | 6.75 | 0.08 | 1.20 | 6.89 | 7.0143 | 6.5199999 | 2367 |
| 1739575800 | 6.67 | -0.22 | -3.19 | 6.64 | 6.87 | 6.6201 | 1177 |
| 1739489400 | 6.89 | 0.39 | 6.00 | 6.5599999 | 6.89 | 6.5599999 | 770 |
| 1739403000 | 6.5 | -0.22 | -3.32 | 6.72 | 6.75 | 6.26 | 2120 |
| 1739316600 | 6.723 | -0.18 | -2.57 | 7 | 7.35 | 6.68 | 8213 |
| 1739230200 | 6.9 | 0.28 | 4.23 | 6.62 | 6.9 | 6.6 | 5354 |
| 1738971000 | 6.62 | -0.14 | -2.07 | 6.83 | 7.14 | 6.62 | 909 |
| 1738884600 | 6.76 | -0.13 | -1.89 | 6.88 | 6.88 | 6.6522 | 3990 |
| 1738798200 | 6.89 | 0.11 | 1.70 | 6.99 | 7.01 | 6.5638 | 3172 |
| 1738711800 | 6.775 | 0.13 | 1.88 | 6.68 | 6.775 | 6.4001 | 1055 |
| 1738625400 | 6.65 | 0.05 | 0.76 | 6.6 | 6.89 | 6.54 | 5329 |
| 1738366200 | 6.6 | -0.2 | -2.90 | 6.57 | 6.7 | 6.25 | 3756 |
| 1738279800 | 6.7971 | 0 | 0.00 | 6.54 | 6.7971 | 6.54 | 444 |
| 1738193400 | 6.7971 | -0.03 | -0.48 | 6.46 | 6.8 | 6.46 | 1946 |
| 1738107000 | 6.83 | 0.12 | 1.79 | 6.82 | 6.95 | 6.72 | 3201 |
| 1738020600 | 6.71 | -0.25 | -3.59 | 6.98 | 6.99 | 6.71 | 3659 |
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
