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 | -0.31 | -6.25 | 4.96 | 5.08 | 4.52 | 2862498 | 4.9125566 | DE |
| 4 | -0.52 | -10.0580270793 | 5.17 | 5.41 | 4.52 | 2530382 | 5.00243553 | DE |
| 12 | -0.46 | -9.00195694716 | 5.11 | 5.52 | 4.52 | 1707933 | 5.10652629 | DE |
| 26 | -0.95 | -16.9642857143 | 5.6 | 6.195 | 4.52 | 1753950 | 5.37522281 | DE |
| 52 | -0.94 | -16.8157423971 | 5.59 | 6.195 | 4.305 | 2076082 | 5.18455483 | DE |
| 156 | 0.51 | 12.3188405797 | 4.14 | 6.195 | 2.8 | 2643207 | 4.19935504 | DE |
| 260 | 2.31 | 98.7179487179 | 2.34 | 24.164 | 1.63 | 2861543 | 4.16708326 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741756500 | 4.8099999 | -0.18 | -3.61 | 4.91 | 4.98 | 4.7699999 | 5994176 |
| 1741670100 | 4.99 | -0.06 | -1.19 | 4.98 | 5.07 | 4.94 | 2772571 |
| 1741583700 | 5.05 | 0.11 | 2.23 | 4.94 | 5.0599999 | 4.94 | 1639790 |
| 1741324500 | 4.94 | -0.03 | -0.60 | 4.99 | 5.01 | 4.91 | 1657489 |
| 1741238100 | 4.97 | 0.04 | 0.81 | 4.96 | 5.08 | 4.88 | 2248466 |
| 1741151700 | 4.93 | 0.09 | 1.86 | 4.83 | 4.94 | 4.82 | 2563977 |
| 1741065300 | 4.84 | -0.06 | -1.22 | 4.87 | 4.91 | 4.79 | 1880061 |
| 1740978900 | 4.9 | -0.02 | -0.41 | 4.91 | 4.94 | 4.87 | 1651252 |
| 1740719700 | 4.92 | -0.03 | -0.61 | 4.95 | 4.95 | 4.905 | 2748483 |
| 1740633300 | 4.95 | 0.08 | 1.64 | 4.88 | 4.98 | 4.86 | 1255516 |
| 1740546900 | 4.87 | -0.01 | -0.20 | 4.97 | 4.97 | 4.815 | 1218884 |
| 1740460500 | 4.88 | -0.07 | -1.41 | 4.93 | 4.95 | 4.85 | 2221234 |
| 1740374100 | 4.95 | -0.04 | -0.80 | 5.01 | 5.04 | 4.9349999 | 2337770 |
| 1740114900 | 4.99 | 0.01 | 0.20 | 4.94 | 5.05 | 4.93 | 938822 |
| 1740028500 | 4.98 | -0.08 | -1.58 | 5 | 5.0199999 | 4.91 | 3640999 |
| 1739942100 | 5.0599999 | -0.09 | -1.65 | 5.16 | 5.17 | 5.01 | 2846991 |
| 1739855700 | 5.1449999 | -0.2 | -3.65 | 5.04 | 5.215 | 4.93 | 6539276 |
| 1739769300 | 5.34 | 0.06 | 1.14 | 5.29 | 5.41 | 5.24 | 1623687 |
| 1739510100 | 5.28 | 0.1 | 1.93 | 5.3 | 5.3 | 5.22 | 3868117 |
| 1739423700 | 5.18 | -0.04 | -0.77 | 5.17 | 5.25 | 5.16 | 960088 |
| 1739337300 | 5.22 | 0.02 | 0.38 | 5.23 | 5.26 | 5.17 | 663461 |
| 1739250900 | 5.2 | 0.03 | 0.58 | 5.19 | 5.23 | 5.17 | 784637 |
| 1739164500 | 5.17 | -0.05 | -0.96 | 5.16 | 5.22 | 5.15 | 687475 |
| 1738905300 | 5.22 | 0.01 | 0.19 | 5.25 | 5.2699999 | 5.2 | 924214 |
| 1738818900 | 5.21 | 0.01 | 0.19 | 5.26 | 5.2699999 | 5.2 | 1517907 |
| 1738732500 | 5.2 | 0.01 | 0.19 | 5.2 | 5.24 | 5.14 | 1274041 |
| 1738646100 | 5.19 | -0.09 | -1.70 | 5.2 | 5.28 | 5.175 | 1868513 |
| 1738559700 | 5.28 | -0.16 | -2.94 | 5.21 | 5.345 | 5.21 | 1536385 |
| 1738300500 | 5.44 | 0.01 | 0.18 | 5.49 | 5.49 | 5.38 | 1173381 |
| 1738214100 | 5.43 | -0.01 | -0.18 | 5.5199999 | 5.5199999 | 5.375 | 721813 |
| 1738127700 | 5.44 | 0.09 | 1.68 | 5.41 | 5.5199999 | 5.39 | 1649993 |
| 1738041300 | 5.35 | 0.03 | 0.56 | 5.32 | 5.42 | 5.3 | 1193029 |
| 1737695700 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.38 | 5.21 | 1241822 |
| 1737609300 | 5.3099999 | -0.16 | -2.93 | 5.51 | 5.51 | 5.29 | 1907162 |
| 1737522900 | 5.47 | 0.04 | 0.74 | 5.48 | 5.515 | 5.43 | 1497644 |
| 1737436500 | 5.43 | 0.07 | 1.31 | 5.4 | 5.48 | 5.37 | 2055335 |
| 1737350100 | 5.36 | 0.03 | 0.56 | 5.33 | 5.385 | 5.3 | 916919 |
| 1737090900 | 5.33 | 0.01 | 0.19 | 5.33 | 5.39 | 5.285 | 2095476 |
| 1737004500 | 5.32 | 0.09 | 1.72 | 5.25 | 5.38 | 5.25 | 2196300 |
| 1736918100 | 5.23 | 0.14 | 2.75 | 5.05 | 5.23 | 5.01 | 1883278 |
| 1736831700 | 5.09 | 0.07 | 1.39 | 5.05 | 5.1 | 5.0199999 | 1073615 |
| 1736745300 | 5.0199999 | 0.01 | 0.20 | 4.97 | 5.04 | 4.97 | 1634420 |
| 1736486100 | 5.01 | 0 | 0.00 | 5.05 | 5.05 | 4.98 | 933469 |
| 1736399700 | 5.01 | -0.17 | -3.28 | 5.08 | 5.13 | 4.99 | 1464876 |
| 1736313300 | 5.18 | 0.08 | 1.57 | 5.07 | 5.2 | 5.05 | 1550688 |
| 1736226900 | 5.1 | 0.01 | 0.20 | 5.14 | 5.14 | 5.03 | 1020824 |
| 1736140500 | 5.09 | -0.04 | -0.78 | 5.18 | 5.195 | 5.08 | 713207 |
| 1735881300 | 5.13 | 0.04 | 0.79 | 5.08 | 5.15 | 5.075 | 790203 |
| 1735794900 | 5.09 | 0.07 | 1.39 | 5.07 | 5.1449999 | 5.01 | 940434 |
| 1735617660 | 5.0199999 | -0.12 | -2.33 | 5.0599999 | 5.12 | 5.0199999 | 477403 |
| 1735535700 | 5.14 | -0.03 | -0.58 | 5.2 | 5.21 | 5.11 | 564893 |
| 1735276500 | 5.17 | 0.05 | 0.98 | 5.19 | 5.2 | 5.12 | 394643 |
| 1735014060 | 5.12 | 0.02 | 0.39 | 5.12 | 5.14 | 5.075 | 233685 |
| 1734930900 | 5.1 | 0.05 | 0.99 | 5.04 | 5.11 | 5.025 | 644941 |
| 1734671700 | 5.05 | -0.05 | -0.98 | 5.05 | 5.1 | 5.01 | 2718798 |
| 1734585300 | 5.1 | -0.1 | -1.92 | 5.11 | 5.12 | 5.05 | 2091700 |
| 1734498900 | 5.2 | 0 | 0.00 | 5.12 | 5.22 | 5.1 | 1185981 |
| 1734412500 | 5.2 | 0.08 | 1.56 | 5.12 | 5.22 | 5.095 | 992395 |
| 1734326100 | 5.12 | -0.1 | -1.92 | 5.23 | 5.25 | 5.09 | 1124149 |
| 1734066900 | 5.22 | -0.02 | -0.38 | 5.19 | 5.22 | 5.11 | 1275062 |
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
