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 | -0.06 | -1.07913669065 | 5.56 | 5.56 | 5.39 | 2288165 | 5.5176178 | DE |
| 4 | -0.18 | -3.16901408451 | 5.68 | 5.78 | 5.3 | 1260497 | 5.48373522 | DE |
| 12 | 0.73 | 15.3039832285 | 4.77 | 5.89 | 4.5 | 995122 | 5.49490109 | DE |
| 26 | 0.36 | 7.00389105058 | 5.14 | 5.89 | 4.5 | 819178 | 5.23000761 | DE |
| 52 | 0.32 | 6.17760617761 | 5.18 | 5.89 | 4.5 | 800372 | 5.11062102 | DE |
| 156 | 0.37 | 7.21247563353 | 5.13 | 5.89 | 3.35 | 992296 | 4.44307488 | DE |
| 260 | 2.24 | 68.7116564417 | 3.26 | 7.08 | 2.97 | 1054458 | 4.71511071 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743398100 | 5.45 | -0.08 | -1.45 | 5.45 | 5.53 | 5.4 | 2100146 |
| 1743138900 | 5.53 | 0.01 | 0.18 | 5.48 | 5.55 | 5.42 | 8550799 |
| 1743052500 | 5.5199999 | 0.03 | 0.55 | 5.48 | 5.5199999 | 5.43 | 471244 |
| 1742966100 | 5.49 | 0.01 | 0.18 | 5.5 | 5.5199999 | 5.44 | 871079 |
| 1742879700 | 5.48 | 0.03 | 0.55 | 5.49 | 5.55 | 5.46 | 723643 |
| 1742793300 | 5.45 | 0.01 | 0.18 | 5.5599999 | 5.5599999 | 5.45 | 824060 |
| 1742534100 | 5.44 | 0.04 | 0.74 | 5.34 | 5.475 | 5.34 | 1691107 |
| 1742447700 | 5.4 | 0.07 | 1.31 | 5.44 | 5.44 | 5.35 | 1211957 |
| 1742361300 | 5.33 | -0.09 | -1.57 | 5.4 | 5.47 | 5.32 | 911090 |
| 1742274900 | 5.415 | -0.03 | -0.46 | 5.44 | 5.5199999 | 5.38 | 544244 |
| 1742188500 | 5.44 | 0.04 | 0.74 | 5.4 | 5.47 | 5.37 | 451407 |
| 1741929300 | 5.4 | 0.06 | 1.12 | 5.3099999 | 5.4 | 5.3099999 | 812522 |
| 1741842900 | 5.34 | -0.01 | -0.19 | 5.39 | 5.44 | 5.325 | 792792 |
| 1741756500 | 5.35 | -0.02 | -0.37 | 5.32 | 5.4 | 5.3 | 1117368 |
| 1741670100 | 5.37 | -0.03 | -0.46 | 5.35 | 5.39 | 5.3 | 727706 |
| 1741583700 | 5.3949999 | 0.01 | 0.28 | 5.39 | 5.43 | 5.38 | 734427 |
| 1741324500 | 5.38 | -0.18 | -3.24 | 5.53 | 5.5599999 | 5.36 | 1042099 |
| 1741238100 | 5.5599999 | -0.01 | -0.18 | 5.51 | 5.59 | 5.51 | 1018384 |
| 1741151700 | 5.57 | -0.1 | -1.76 | 5.58 | 5.64 | 5.55 | 1011621 |
| 1741065300 | 5.67 | -0.11 | -1.90 | 5.7 | 5.725 | 5.62 | 880136 |
| 1740978900 | 5.78 | 0.12 | 2.12 | 5.68 | 5.78 | 5.65 | 822248 |
| 1740719700 | 5.66 | 0.06 | 1.07 | 5.57 | 5.68 | 5.505 | 1757631 |
| 1740633300 | 5.6 | 0.04 | 0.72 | 5.59 | 5.62 | 5.53 | 1592226 |
| 1740546900 | 5.5599999 | -0.17 | -2.97 | 5.66 | 5.69 | 5.51 | 1112064 |
| 1740460500 | 5.73 | 0.14 | 2.50 | 5.82 | 5.86 | 5.695 | 1198642 |
| 1740374100 | 5.59 | -0.03 | -0.53 | 5.68 | 5.71 | 5.57 | 1215296 |
| 1740114900 | 5.62 | -0.09 | -1.58 | 5.7 | 5.74 | 5.62 | 482569 |
| 1740028500 | 5.71 | -0.07 | -1.21 | 5.7699999 | 5.79 | 5.69 | 688065 |
| 1739942100 | 5.78 | 0 | 0.00 | 5.86 | 5.86 | 5.68 | 1127909 |
| 1739855700 | 5.78 | -0.08 | -1.37 | 5.89 | 5.89 | 5.765 | 534336 |
| 1739769300 | 5.86 | 0.12 | 2.09 | 5.73 | 5.88 | 5.73 | 585767 |
| 1739510100 | 5.74 | 0.1 | 1.68 | 5.7 | 5.74 | 5.63 | 1070676 |
| 1739423700 | 5.6449999 | -0.01 | -0.09 | 5.64 | 5.68 | 5.59 | 613295 |
| 1739337300 | 5.65 | -0.03 | -0.53 | 5.7 | 5.7 | 5.635 | 569379 |
| 1739250900 | 5.68 | 0.03 | 0.53 | 5.65 | 5.69 | 5.64 | 517302 |
| 1739164500 | 5.65 | -0.15 | -2.59 | 5.71 | 5.74 | 5.635 | 626085 |
| 1738905300 | 5.8 | 0.03 | 0.52 | 5.8099999 | 5.84 | 5.7699999 | 637969 |
| 1738818900 | 5.7699999 | 0.2 | 3.59 | 5.7 | 5.825 | 5.63 | 1416872 |
| 1738732500 | 5.57 | -0.01 | -0.18 | 5.63 | 5.67 | 5.57 | 915163 |
| 1738646100 | 5.58 | 0.01 | 0.18 | 5.55 | 5.62 | 5.545 | 847573 |
| 1738559700 | 5.57 | -0.19 | -3.30 | 5.66 | 5.7 | 5.5599999 | 1443048 |
| 1738300500 | 5.76 | 0.03 | 0.52 | 5.79 | 5.87 | 5.73 | 831729 |
| 1738214100 | 5.73 | 0.01 | 0.17 | 5.62 | 5.78 | 5.62 | 544608 |
| 1738127700 | 5.72 | 0.12 | 2.14 | 5.6 | 5.72 | 5.6 | 1308910 |
| 1738041300 | 5.6 | 0.11 | 2.00 | 5.53 | 5.62 | 5.5 | 597030 |
| 1737695700 | 5.49 | 0.09 | 1.67 | 5.44 | 5.49 | 5.43 | 538031 |
| 1737609300 | 5.4 | 0 | 0.00 | 5.38 | 5.465 | 5.365 | 982110 |
| 1737522900 | 5.4 | 0.07 | 1.31 | 5.4 | 5.45 | 5.345 | 533737 |
| 1737436500 | 5.33 | -0.02 | -0.28 | 5.36 | 5.42 | 5.29 | 708097 |
| 1737350100 | 5.345 | 0.04 | 0.66 | 5.25 | 5.35 | 5.19 | 932280 |
| 1737090900 | 5.3099999 | 0.03 | 0.57 | 5.3 | 5.38 | 5.29 | 670679 |
| 1737004500 | 5.28 | 0.16 | 3.13 | 5.25 | 5.37 | 5.225 | 902131 |
| 1736918100 | 5.12 | -0.03 | -0.58 | 5.15 | 5.29 | 5.11 | 3200103 |
| 1736831700 | 5.15 | 0.6 | 13.19 | 4.5599999 | 5.2 | 4.54 | 1161656 |
| 1736745300 | 4.55 | -0.05 | -1.09 | 4.57 | 4.575 | 4.5 | 321992 |
| 1736486100 | 4.6 | -0.04 | -0.86 | 4.7 | 4.7 | 4.58 | 188297 |
| 1736399700 | 4.64 | -0.04 | -0.85 | 4.69 | 4.69 | 4.625 | 232075 |
| 1736313300 | 4.68 | -0.04 | -0.85 | 4.68 | 4.71 | 4.66 | 379851 |
| 1736226900 | 4.72 | 0.05 | 1.07 | 4.74 | 4.74 | 4.66 | 226979 |
| 1736140500 | 4.67 | -0.02 | -0.43 | 4.7699999 | 4.7699999 | 4.67 | 290083 |
| 1735881300 | 4.69 | 0.06 | 1.30 | 4.61 | 4.73 | 4.61 | 324537 |
| 1735794900 | 4.63 | 0.05 | 1.09 | 4.57 | 4.64 | 4.5599999 | 423657 |
| 1735617660 | 4.58 | -0.13 | -2.76 | 4.5 | 4.7 | 4.5 | 421011 |
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
