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 | 0.28 | 4.74576271186 | 5.9 | 6.258 | 5.88 | 1835 | 5.98241915 | CS |
| 4 | 0.05 | 0.815660685155 | 6.13 | 6.258 | 5.6 | 2050 | 5.94661536 | CS |
| 12 | 0.48 | 8.42105263158 | 5.7 | 6.28 | 5.5 | 3713 | 5.98861088 | CS |
| 26 | 1.08 | 21.1764705882 | 5.1 | 6.45 | 4.91 | 4680 | 5.74581999 | CS |
| 52 | 0.65 | 11.7540687161 | 5.53 | 6.76 | 4.86 | 5959 | 5.87973418 | CS |
| 156 | -4.55 | -42.404473439 | 10.73 | 15.15 | 3.88 | 8096 | 7.71390262 | CS |
| 260 | -8.73 | -58.5513078471 | 14.91 | 16.55 | 3.88 | 11654 | 9.50329147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 6.18 | 0.27 | 4.62 | 5.89 | 6.2704 | 5.88 | 8775 |
| 1734651000 | 5.9073 | 0.03 | 0.46 | 5.88 | 5.96 | 5.88 | 2981 |
| 1734564600 | 5.88 | -0.06 | -0.96 | 6.17 | 6.17 | 5.88 | 1708 |
| 1734478200 | 5.9367 | 0.03 | 0.45 | 5.92 | 5.95 | 5.88 | 1004 |
| 1734391800 | 5.91 | -0.25 | -4.06 | 5.91 | 5.94 | 5.91 | 695 |
| 1734132600 | 6.16 | 0.21 | 3.53 | 5.9 | 6.16 | 5.9 | 2788 |
| 1734046200 | 5.9501 | 0.05 | 0.85 | 5.88 | 6.015 | 5.88 | 2172 |
| 1733959800 | 5.9 | -0.04 | -0.67 | 5.94 | 6.19 | 5.9 | 1184 |
| 1733873400 | 5.94 | -0.25 | -4.04 | 6.0199999 | 6.08 | 5.94 | 754 |
| 1733787000 | 6.19 | 0.26 | 4.30 | 6 | 6.19 | 5.99 | 763 |
| 1733527800 | 5.9349999 | 0.06 | 1.11 | 5.91 | 5.97 | 5.72 | 950 |
| 1733441400 | 5.87 | -0.02 | -0.34 | 6 | 6 | 5.87 | 554 |
| 1733355000 | 5.89 | -0.03 | -0.57 | 5.8917 | 5.8917 | 5.87 | 1018 |
| 1733268600 | 5.9238 | -0.2 | -3.21 | 5.9 | 5.975 | 5.9 | 364 |
| 1733182200 | 6.12 | 0.32 | 5.52 | 5.72 | 6.15 | 5.72 | 6140 |
| 1732917840 | 5.8 | -0.05 | -0.85 | 6.1 | 6.1 | 5.6 | 9165 |
| 1732750200 | 5.85 | -0.15 | -2.50 | 6.15 | 6.15 | 5.85 | 3639 |
| 1732663800 | 6 | -0.07 | -1.15 | 6.01 | 6.01 | 6 | 528 |
| 1732577400 | 6.07 | 0.07 | 1.17 | 6.0199999 | 6.075 | 6 | 1782 |
| 1732318200 | 6 | -0.15 | -2.44 | 6.13 | 6.13 | 6 | 758 |
| 1732231800 | 6.15 | 0.11 | 1.75 | 6.0452 | 6.15 | 6.03 | 3935 |
| 1732145400 | 6.0441 | 0.01 | 0.23 | 6.05 | 6.2 | 6.04 | 720 |
| 1732059000 | 6.03 | -0.18 | -2.90 | 6.2 | 6.25 | 6.0199999 | 7717 |
| 1731972600 | 6.21 | -0.06 | -0.96 | 6.25 | 6.25 | 6.05 | 3464 |
| 1731713400 | 6.2699999 | 0.19 | 3.12 | 6 | 6.28 | 6 | 4967 |
| 1731627000 | 6.08 | 0.16 | 2.75 | 6 | 6.2275 | 5.98 | 7954 |
| 1731540600 | 5.9175 | 0.05 | 0.81 | 5.85 | 5.9175 | 5.85 | 1027 |
| 1731454200 | 5.87 | -0.01 | -0.17 | 5.9 | 6.15 | 5.87 | 4039 |
| 1731367800 | 5.88 | -0.14 | -2.24 | 6.03 | 6.1 | 5.8501 | 1746 |
| 1731108600 | 6.015 | 0.17 | 2.82 | 6.07 | 6.1 | 6.015 | 6275 |
| 1731022200 | 5.85 | -0.12 | -2.01 | 5.85 | 6.15 | 5.85 | 4585 |
| 1730935800 | 5.97 | 0.06 | 1.02 | 6.09 | 6.2117 | 5.97 | 3600 |
| 1730849400 | 5.91 | 0.01 | 0.17 | 5.9 | 6.19 | 5.82 | 13961 |
| 1730763000 | 5.9 | -0.08 | -1.35 | 6.01 | 6.25 | 5.89 | 14415 |
| 1730500200 | 5.9805 | -0.13 | -2.12 | 5.86 | 6.15 | 5.86 | 5336 |
| 1730413800 | 6.11 | 0.14 | 2.26 | 5.9 | 6.14 | 5.8099999 | 7724 |
| 1730327400 | 5.975 | 0.18 | 3.02 | 5.8 | 6.13 | 5.8 | 11154 |
| 1730241000 | 5.8 | -0.18 | -3.01 | 5.97 | 6.0652 | 5.8 | 1107 |
| 1730154600 | 5.98 | 0.18 | 3.10 | 5.9 | 6 | 5.8 | 1522 |
| 1729895400 | 5.8 | -0.16 | -2.68 | 5.7699999 | 6.14 | 5.7699999 | 2329 |
| 1729809000 | 5.96 | 0 | 0.00 | 5.97 | 5.97 | 5.96 | 259 |
| 1729722600 | 5.96 | 0 | 0.00 | 5.94 | 5.96 | 5.94 | 330 |
| 1729636200 | 5.96 | 0 | 0.00 | 5.96 | 6.0648 | 5.95 | 4884 |
| 1729549800 | 5.96 | -0.02 | -0.33 | 6.18 | 6.18 | 5.96 | 5324 |
| 1729290600 | 5.98 | -0.26 | -4.17 | 6.23 | 6.24 | 5.95 | 2291 |
| 1729204200 | 6.24 | 0.32 | 5.41 | 5.97 | 6.24 | 5.97 | 6209 |
| 1729117800 | 5.92 | 0.2 | 3.50 | 5.72 | 5.92 | 5.72 | 1406 |
| 1729031400 | 5.72 | -0.04 | -0.69 | 5.7 | 5.96 | 5.7 | 1493 |
| 1728945000 | 5.76 | -0.19 | -3.19 | 5.7699999 | 6.0001 | 5.76 | 1580 |
| 1728685800 | 5.95 | 0.14 | 2.41 | 5.8099999 | 6.19 | 5.5 | 12291 |
| 1728599400 | 5.8099999 | -0.12 | -2.02 | 5.9 | 5.93 | 5.59 | 2036 |
| 1728513000 | 5.93 | -0.2 | -3.18 | 6 | 6.1637 | 5.7301 | 14455 |
| 1728426600 | 6.125 | 0.08 | 1.24 | 6.05 | 6.25 | 5.86 | 6583 |
| 1728340200 | 6.05 | -0.08 | -1.22 | 6.05 | 6.05 | 6.05 | 725 |
| 1728081000 | 6.125 | 0.07 | 1.24 | 6.12 | 6.125 | 5.88 | 1602 |
| 1727994600 | 6.0500999 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 1485 |
| 1727908200 | 6.25 | 0.39 | 6.66 | 6.01 | 6.25 | 5.8 | 3168 |
| 1727821800 | 5.86 | -0.27 | -4.40 | 5.93 | 6.13 | 5.86 | 277 |
| 1727735400 | 6.13 | 0.09 | 1.49 | 6.08 | 6.13 | 5.84 | 3050 |
| 1727476200 | 6.04 | 0.28 | 4.86 | 5.7 | 6.04 | 5.7 | 3073 |
| 1727389800 | 5.76 | 0.36 | 6.71 | 5.5 | 6.09 | 5.425 | 15272 |
| 1727303400 | 5.3977 | -0.61 | -10.19 | 5.9 | 5.9 | 5.3901 | 19435 |
| 1727217000 | 6.01 | 0.01 | 0.17 | 6.03 | 6.28 | 5.8421 | 6444 |
| 1727130600 | 6 | -0.45 | -6.98 | 6.14 | 6.22 | 5.98 | 1104 |
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
