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 | 0.38 | 7.56972111554 | 5.02 | 5.41 | 5.02 | 4486922 | 5.17382862 | DE |
| 4 | 0.33 | 6.50887573964 | 5.07 | 5.41 | 4.99 | 4974260 | 5.12735125 | DE |
| 12 | 0.16 | 3.0534351145 | 5.24 | 5.41 | 3.41 | 5209605 | 5.04502929 | DE |
| 26 | 0.83 | 18.1619256018 | 4.57 | 5.5 | 3.41 | 5374237 | 5.10165244 | DE |
| 52 | 0.69 | 14.6496815287 | 4.71 | 5.5 | 3.41 | 5620050 | 4.80305471 | DE |
| 156 | 1.4 | 35 | 4 | 5.5 | 2.1 | 6500611 | 4.20603342 | DE |
| 260 | 0.36 | 7.14285714286 | 5.04 | 5.5 | 1.72 | 7144564 | 4.06404583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 5.26 | 0.11 | 2.04 | 5.2 | 5.32 | 5.19 | 5683719 |
| 1739423700 | 5.155 | -0.01 | -0.10 | 5.16 | 5.195 | 5.14 | 4875140 |
| 1739337300 | 5.16 | 0.03 | 0.58 | 5.11 | 5.16 | 5.1 | 5121298 |
| 1739250900 | 5.13 | 0.01 | 0.20 | 5.12 | 5.15 | 5.105 | 3642159 |
| 1739164500 | 5.12 | -0.01 | -0.19 | 5.0199999 | 5.14 | 5.0199999 | 3112295 |
| 1738905300 | 5.13 | -0.02 | -0.39 | 5.17 | 5.18 | 5.12 | 3661776 |
| 1738818900 | 5.15 | 0.08 | 1.58 | 5.17 | 5.18 | 5.09 | 2845626 |
| 1738732500 | 5.07 | 0.01 | 0.20 | 5.05 | 5.1 | 5.0199999 | 4296731 |
| 1738646100 | 5.0599999 | -0.07 | -1.27 | 5.15 | 5.15 | 5.04 | 5895324 |
| 1738559700 | 5.125 | -0.05 | -0.87 | 5.1 | 5.16 | 5.07 | 4973355 |
| 1738300500 | 5.17 | 0.03 | 0.58 | 5.19 | 5.23 | 5.14 | 4515332 |
| 1738214100 | 5.14 | -0.11 | -2.10 | 5.18 | 5.235 | 5.14 | 6653763 |
| 1738127700 | 5.25 | 0.1 | 1.94 | 5.15 | 5.275 | 5.15 | 5653623 |
| 1738041300 | 5.15 | 0.11 | 2.18 | 5.05 | 5.21 | 5.04 | 7861198 |
| 1737695700 | 5.04 | 0 | 0.00 | 5.07 | 5.085 | 5.0199999 | 3981842 |
| 1737609300 | 5.04 | -0.04 | -0.79 | 5.04 | 5.075 | 4.99 | 7156390 |
| 1737522900 | 5.08 | -0.01 | -0.20 | 5.11 | 5.14 | 5.08 | 5661829 |
| 1737436500 | 5.09 | 0.01 | 0.20 | 5.1 | 5.1449999 | 5.075 | 5351700 |
| 1737350100 | 5.08 | 0.01 | 0.20 | 5.07 | 5.1 | 5.03 | 3567839 |
| 1737090900 | 5.07 | 0.01 | 0.20 | 5.04 | 5.1 | 4.61 | 5844447 |
| 1737004500 | 5.0599999 | 0.16 | 3.27 | 4.99 | 5.08 | 4.98 | 8233111 |
| 1736918100 | 4.9 | 0.1 | 1.98 | 4.89 | 5.0199999 | 4.865 | 5488302 |
| 1736831700 | 4.805 | 0.06 | 1.37 | 4.74 | 4.8099999 | 4.73 | 5972891 |
| 1736745300 | 4.74 | -0.1 | -2.07 | 4.83 | 4.84 | 4.72 | 4081527 |
| 1736486100 | 4.84 | 0.01 | 0.21 | 4.84 | 4.87 | 4.8099999 | 2200361 |
| 1736399700 | 4.83 | -0.04 | -0.82 | 4.87 | 4.89 | 4.82 | 4090333 |
| 1736313300 | 4.87 | -0.04 | -0.81 | 4.89 | 4.925 | 4.87 | 7576614 |
| 1736226900 | 4.91 | 0.01 | 0.20 | 4.91 | 4.93 | 4.89 | 2903287 |
| 1736140500 | 4.9 | 0 | 0.00 | 4.96 | 5.25 | 4.89 | 3730335 |
| 1735881300 | 4.9 | 0.1 | 2.08 | 4.83 | 4.92 | 4.83 | 4577599 |
| 1735794900 | 4.8 | 0 | 0.00 | 4.83 | 4.855 | 4.79 | 3188110 |
| 1735617660 | 4.8 | -0.07 | -1.34 | 4.85 | 4.88 | 4.8 | 3687830 |
| 1735535700 | 4.865 | -0.12 | -2.31 | 4.9 | 4.94 | 4.85 | 3897143 |
| 1735276500 | 4.98 | 0 | 0.00 | 4.99 | 5 | 4.94 | 2866959 |
| 1735014060 | 4.98 | 0.05 | 1.01 | 4.93 | 4.98 | 4.93 | 1357996 |
| 1734930900 | 4.93 | 0.1 | 2.07 | 4.85 | 4.95 | 4.83 | 2760245 |
| 1734671700 | 4.83 | -0.03 | -0.62 | 4.82 | 5.26 | 3.41 | 12006811 |
| 1734585300 | 4.86 | -0.14 | -2.80 | 4.89 | 5.25 | 4.85 | 8919966 |
| 1734498900 | 5 | -0.01 | -0.20 | 5.01 | 5.04 | 4.98 | 7529844 |
| 1734412500 | 5.01 | 0.09 | 1.93 | 4.9 | 5.01 | 4.9 | 4503808 |
| 1734326100 | 4.915 | -0.1 | -1.90 | 5.0199999 | 5.03 | 4.915 | 4051370 |
| 1734066900 | 5.01 | -0.08 | -1.57 | 5.07 | 5.1 | 4.99 | 6307257 |
| 1733980500 | 5.09 | 0 | 0.00 | 5.05 | 5.11 | 5.035 | 6628782 |
| 1733894100 | 5.09 | 0.13 | 2.62 | 4.95 | 5.1 | 4.95 | 9293810 |
| 1733807700 | 4.96 | -0.06 | -1.10 | 5.01 | 5.03 | 4.905 | 11149318 |
| 1733721300 | 5.015 | -0.09 | -1.76 | 5.07 | 5.105 | 4.985 | 5898231 |
| 1733462100 | 5.105 | -0.07 | -1.26 | 5.14 | 5.21 | 5.1 | 3467292 |
| 1733375700 | 5.17 | -0.07 | -1.34 | 5.22 | 5.29 | 5.1449999 | 6155820 |
| 1733289300 | 5.24 | -0.07 | -1.32 | 5.22 | 5.25 | 5.17 | 4353014 |
| 1733202900 | 5.3099999 | 0.05 | 1.05 | 5.25 | 5.3099999 | 5.22 | 3367138 |
| 1733116500 | 5.255 | 0.02 | 0.48 | 5.22 | 5.28 | 5.22 | 3947143 |
| 1732857300 | 5.23 | -0.03 | -0.57 | 5.22 | 5.25 | 5.18 | 4928848 |
| 1732770900 | 5.26 | -0.01 | -0.19 | 5.3 | 5.3099999 | 5.23 | 3597219 |
| 1732684500 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.28 | 5.22 | 2592144 |
| 1732598100 | 5.23 | 0.02 | 0.38 | 5.23 | 5.28 | 5.21 | 3846359 |
| 1732511700 | 5.21 | 0.01 | 0.19 | 5.24 | 5.29 | 5.17 | 12225699 |
| 1732252500 | 5.2 | 0.06 | 1.17 | 5.17 | 5.5 | 4.41 | 3971659 |
| 1732166100 | 5.14 | 0.09 | 1.78 | 5.09 | 5.25 | 5.07 | 5201232 |
| 1732079700 | 5.05 | -0.11 | -2.13 | 5.17 | 5.18 | 5.05 | 5193455 |
| 1731993300 | 5.16 | 0.02 | 0.39 | 5.17 | 5.21 | 5.12 | 7228685 |
| 1731906900 | 5.14 | -0.05 | -0.96 | 5.2 | 5.205 | 5.12 | 4383296 |
| 1731647700 | 5.19 | 0.02 | 0.39 | 5.23 | 5.2699999 | 5.18 | 4074990 |
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
