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 | -0.08 | -1.7130620985 | 4.67 | 4.795 | 4.42 | 12235 | 4.57761734 | CS |
| 4 | -2.02 | -30.5597579425 | 6.61 | 7.5 | 4.42 | 33789 | 5.89206256 | CS |
| 12 | -1.21 | -20.8620689655 | 5.8 | 7.82 | 4.42 | 32183 | 6.15943474 | CS |
| 26 | -0.55 | -10.7003891051 | 5.14 | 7.82 | 3.8401 | 75585 | 5.31524055 | CS |
| 52 | 1.69 | 58.275862069 | 2.9 | 8.2694 | 2.86 | 367663 | 5.71118899 | CS |
| 156 | 2.21 | 92.8571428571 | 2.38 | 8.2694 | 1.11 | 179574 | 4.55578151 | CS |
| 260 | -3.49 | -43.1930693069 | 8.08 | 9.545 | 1.11 | 184818 | 4.38603978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 4.572 | 0 | 0.04 | 4.54 | 4.79 | 4.54 | 19378 |
| 1782513000 | 4.57 | 0.04 | 0.99 | 4.49 | 4.64 | 4.4446 | 6673 |
| 1782426600 | 4.525 | -0.13 | -2.69 | 4.65 | 4.65 | 4.44 | 5850 |
| 1782340200 | 4.65 | 0.07 | 1.53 | 4.58 | 4.7181 | 4.45 | 5682 |
| 1782253800 | 4.58 | -0.13 | -2.76 | 4.67 | 4.795 | 4.42 | 23594 |
| 1782167400 | 4.71 | -0.3 | -5.99 | 5.01 | 5.01 | 4.71 | 31113 |
| 1781821800 | 5.01 | -0.06 | -1.18 | 5 | 5.45 | 5 | 71969 |
| 1781735400 | 5.07 | -0.13 | -2.50 | 5.22 | 5.54 | 5.01 | 43704 |
| 1781649000 | 5.2 | 0.01 | 0.19 | 5.15 | 5.4559 | 5.15 | 19187 |
| 1781562600 | 5.19 | -0.91 | -14.92 | 6.15 | 6.15 | 5.09 | 72213 |
| 1781303400 | 6.1 | 0 | 0.00 | 6.14 | 6.32 | 6.015 | 29869 |
| 1781217000 | 6.1 | -0.1 | -1.61 | 6.22 | 6.4199 | 6.0199999 | 25995 |
| 1781130600 | 6.2 | -0.23 | -3.58 | 6.41 | 6.71 | 6.2 | 29517 |
| 1781044200 | 6.43 | -0.01 | -0.16 | 6.58 | 6.66 | 6.3099999 | 30284 |
| 1780957800 | 6.44 | -0.22 | -3.30 | 6.71 | 6.8 | 6.29 | 50191 |
| 1780698600 | 6.66 | -0.45 | -6.33 | 7.03 | 7.31 | 6.5 | 32117 |
| 1780612200 | 7.11 | -0.05 | -0.70 | 7.17 | 7.23 | 6.8601 | 36680 |
| 1780525800 | 7.16 | -0.14 | -1.92 | 7.34 | 7.41 | 7.11 | 37784 |
| 1780439400 | 7.3 | 0.88 | 13.71 | 6.61 | 7.5 | 6.6 | 70197 |
| 1780353000 | 6.42 | -0.47 | -6.82 | 6.95 | 7.33 | 6.3201 | 57967 |
| 1780093800 | 6.89 | -0.03 | -0.43 | 6.92 | 7.02 | 6.76 | 26989 |
| 1780007400 | 6.92 | 0.17 | 2.52 | 6.79 | 7.3095 | 6.79 | 22526 |
| 1779921000 | 6.75 | -0.32 | -4.53 | 7.06 | 7.33 | 6.75 | 37411 |
| 1779834600 | 7.07 | -0.41 | -5.48 | 7.48 | 7.82 | 6.85 | 64899 |
| 1779489000 | 7.48 | 0.65 | 9.52 | 7.18 | 7.64 | 7.125 | 64561 |
| 1779402600 | 6.83 | 0.33 | 5.08 | 6.62 | 6.99 | 6.5199999 | 42878 |
| 1779316200 | 6.5 | 0.06 | 0.93 | 6.5 | 6.59 | 6.24 | 37271 |
| 1779229800 | 6.44 | 0.23 | 3.70 | 6.11 | 6.5 | 6.11 | 31517 |
| 1779143400 | 6.21 | 0.18 | 2.99 | 6.1 | 6.41 | 6.1 | 45593 |
| 1778884200 | 6.03 | -0.18 | -2.90 | 6.05 | 6.1553 | 5.98 | 6487 |
| 1778797800 | 6.21 | 0.14 | 2.31 | 6.12 | 6.24 | 5.9501 | 9747 |
| 1778711400 | 6.07 | -0.05 | -0.82 | 6.14 | 6.1525999 | 6.05 | 9389 |
| 1778625000 | 6.12 | -0.03 | -0.49 | 6.14 | 6.2999 | 6.0921 | 23549 |
| 1778538600 | 6.15 | 0.07 | 1.15 | 6.01 | 6.29 | 6.01 | 24276 |
| 1778279400 | 6.08 | -0.07 | -1.14 | 6.23 | 6.23 | 6.0199999 | 12607 |
| 1778193000 | 6.15 | 0.15 | 2.50 | 6 | 6.2388 | 5.9772 | 30834 |
| 1778106600 | 6 | -0.3 | -4.76 | 6.2 | 6.21 | 5.96 | 33270 |
| 1778020200 | 6.3 | 0.19 | 3.11 | 6.2 | 6.3 | 6.08 | 26174 |
| 1777933800 | 6.11 | 0.02 | 0.33 | 6.09 | 6.11 | 5.89 | 32151 |
| 1777674600 | 6.09 | 0.14 | 2.35 | 5.98 | 6.19 | 5.8501 | 25742 |
| 1777588200 | 5.95 | -0.02 | -0.34 | 5.94 | 6.1299 | 5.8301 | 10352 |
| 1777501800 | 5.97 | -0.13 | -2.13 | 6.05 | 6.09 | 5.88 | 25660 |
| 1777415400 | 6.1 | -0.03 | -0.49 | 6.1 | 6.13 | 6.04 | 12656 |
| 1777329000 | 6.13 | 0.07 | 1.16 | 6.05 | 6.17 | 6 | 27884 |
| 1777069800 | 6.0599999 | 0.07 | 1.17 | 5.91 | 6.1 | 5.85 | 18121 |
| 1776983400 | 5.99 | 0.11 | 1.87 | 5.89 | 5.99 | 5.86 | 28996 |
| 1776897000 | 5.88 | -0.03 | -0.51 | 5.97 | 5.97 | 5.8301 | 21937 |
| 1776810600 | 5.91 | 0.16 | 2.78 | 5.7699999 | 5.96 | 5.749 | 22501 |
| 1776724200 | 5.75 | 0.04 | 0.70 | 5.73 | 5.8099999 | 5.53 | 15098 |
| 1776465000 | 5.71 | -0.11 | -1.89 | 5.79 | 5.94 | 5.71 | 39172 |
| 1776378600 | 5.82 | 0.04 | 0.69 | 5.8099999 | 5.9 | 5.7066 | 20861 |
| 1776292200 | 5.78 | -0.22 | -3.67 | 5.89 | 5.96 | 5.72 | 17798 |
| 1776205800 | 6 | -0.1 | -1.64 | 6.18 | 6.18 | 5.7699999 | 43915 |
| 1776119400 | 6.1 | 0.2 | 3.39 | 5.85 | 6.2 | 5.85 | 28514 |
| 1775860200 | 5.9 | -0.53 | -8.24 | 6.29 | 6.29 | 5.75 | 21982 |
| 1775773800 | 6.43 | 0.51 | 8.61 | 5.92 | 6.43 | 5.73 | 44631 |
| 1775687400 | 5.92 | -0.13 | -2.15 | 6.13 | 6.13 | 5.76 | 48685 |
| 1775601000 | 6.05 | 0.41 | 7.27 | 5.8 | 6.2 | 5.8 | 110035 |
| 1775514600 | 5.64 | -0.26 | -4.41 | 5.93 | 5.93 | 5.6 | 30582 |
| 1775169000 | 5.9 | -0.04 | -0.67 | 6.1 | 6.1 | 5.84 | 19788 |
| 1775082600 | 5.94 | 0.44 | 8.00 | 5.71 | 6.1 | 5.6703 | 33182 |
| 1774996200 | 5.5 | 0.13 | 2.42 | 5.35 | 5.9 | 5.35 | 43289 |
| 1774909800 | 5.37 | -0.53 | -8.98 | 5.86 | 5.86 | 5.35 | 33470 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
