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 | 0.02 | 0.299850074963 | 6.67 | 6.77 | 6.52 | 92634 | 6.64203769 | DE |
| 4 | 0.53 | 8.6038961039 | 6.16 | 6.77 | 5.89 | 147956 | 6.33600089 | DE |
| 12 | 0.68 | 11.3144758735 | 6.01 | 6.77 | 5.84 | 152843 | 6.19015791 | DE |
| 26 | 1.23 | 22.5274725275 | 5.46 | 6.77 | 5.46 | 150191 | 6.1443927 | DE |
| 52 | 0.89 | 15.3448275862 | 5.8 | 6.77 | 5.46 | 205953 | 6.07051563 | DE |
| 156 | 1.61 | 31.6929133858 | 5.08 | 6.77 | 3.03 | 394496 | 4.67338441 | DE |
| 260 | -3.3 | -33.033033033 | 9.99 | 10.37 | 2.41 | 855376 | 4.71759374 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 6.74 | 0.07 | 1.05 | 6.71 | 6.77 | 6.71 | 101250 |
| 1738818900 | 6.67 | 0.15 | 2.30 | 6.61 | 6.67 | 6.61 | 87266 |
| 1738732500 | 6.5199999 | -0.09 | -1.36 | 6.5599999 | 6.5599999 | 6.5199999 | 66059 |
| 1738646100 | 6.61 | -0.02 | -0.30 | 6.63 | 6.63 | 6.6 | 89307 |
| 1738559700 | 6.63 | -0.09 | -1.34 | 6.67 | 6.675 | 6.62 | 119289 |
| 1738300500 | 6.72 | 0.08 | 1.20 | 6.67 | 6.72 | 6.67 | 193770 |
| 1738214100 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.62 | 77651 |
| 1738127700 | 6.65 | 0.14 | 2.15 | 6.59 | 6.67 | 6.59 | 147779 |
| 1738041300 | 6.51 | 0.22 | 3.50 | 6.46 | 6.55 | 6.46 | 366913 |
| 1737695700 | 6.29 | 0.16 | 2.61 | 6.25 | 6.3 | 6.23 | 159933 |
| 1737609300 | 6.13 | -0.09 | -1.45 | 6.18 | 6.18 | 6.11 | 78829 |
| 1737522900 | 6.22 | 0.06 | 0.97 | 6.22 | 6.24 | 6.22 | 130012 |
| 1737436500 | 6.16 | -0.02 | -0.32 | 6.18 | 6.21 | 6.13 | 190406 |
| 1737350100 | 6.18 | 0.12 | 1.98 | 6.14 | 6.18 | 6.11 | 244614 |
| 1737090900 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.07 | 6.0199999 | 272819 |
| 1737004500 | 6.0599999 | 0.14 | 2.36 | 6.01 | 6.07 | 6.01 | 127663 |
| 1736918100 | 5.92 | 0 | 0.00 | 5.92 | 5.9349999 | 5.905 | 63858 |
| 1736831700 | 5.92 | -0.19 | -3.11 | 5.96 | 6.0199999 | 5.89 | 190382 |
| 1736745300 | 6.11 | -0.04 | -0.65 | 6.16 | 6.16 | 6.07 | 103359 |
| 1736486100 | 6.15 | -0.06 | -0.97 | 6.19 | 6.19 | 6.13 | 114647 |
| 1736399700 | 6.21 | -0.06 | -0.96 | 6.19 | 6.21 | 6.17 | 31121 |
| 1736313300 | 6.2699999 | 0.07 | 1.13 | 6.21 | 6.2699999 | 6.18 | 155441 |
| 1736226900 | 6.2 | 0.09 | 1.47 | 6.15 | 6.23 | 6.15 | 54225 |
| 1736140500 | 6.11 | 0.04 | 0.66 | 6.1 | 6.12 | 6.08 | 126760 |
| 1735881300 | 6.07 | 0.03 | 0.50 | 6.07 | 6.1 | 6.05 | 59734 |
| 1735794900 | 6.04 | 0.02 | 0.33 | 6.05 | 6.0599999 | 6.03 | 153215 |
| 1735617660 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.04 | 6.0199999 | 32323 |
| 1735535700 | 6.03 | -0.09 | -1.47 | 6.03 | 6.09 | 6.03 | 79146 |
| 1735276500 | 6.12 | 0.11 | 1.83 | 6.01 | 6.12 | 6 | 80840 |
| 1735014060 | 6.01 | 0.03 | 0.50 | 5.99 | 6.01 | 5.96 | 34786 |
| 1734930900 | 5.98 | 0.12 | 2.05 | 5.95 | 6 | 5.95 | 109742 |
| 1734671700 | 5.86 | -0.1 | -1.68 | 5.91 | 5.91 | 5.84 | 64396 |
| 1734585300 | 5.96 | -0.07 | -1.16 | 5.96 | 6.015 | 5.94 | 137878 |
| 1734498900 | 6.03 | 0 | 0.00 | 6 | 6.05 | 6 | 100020 |
| 1734412500 | 6.03 | -0.05 | -0.82 | 6.0199999 | 6.04 | 6 | 196316 |
| 1734326100 | 6.08 | 0.03 | 0.50 | 6.08 | 6.11 | 6.08 | 65559 |
| 1734066900 | 6.05 | 0.02 | 0.33 | 6.04 | 6.07 | 6 | 232044 |
| 1733980500 | 6.03 | -0.07 | -1.15 | 6.05 | 6.07 | 6.03 | 82846 |
| 1733894100 | 6.1 | 0.11 | 1.84 | 6.1 | 6.12 | 6.08 | 154410 |
| 1733807700 | 5.99 | -0.4 | -6.26 | 6.28 | 6.28 | 5.95 | 424257 |
| 1733721300 | 6.39 | 0.08 | 1.27 | 6.38 | 6.4 | 6.365 | 162183 |
| 1733462100 | 6.3099999 | 0.06 | 0.96 | 6.26 | 6.34 | 6.26 | 252466 |
| 1733375700 | 6.25 | 0.09 | 1.46 | 6.23 | 6.2699999 | 6.2 | 344106 |
| 1733289300 | 6.16 | 0.07 | 1.15 | 6.11 | 6.16 | 6.085 | 421198 |
| 1733202900 | 6.09 | -0.16 | -2.56 | 6.08 | 6.12 | 6.08 | 252388 |
| 1733116500 | 6.25 | -0.04 | -0.64 | 6.2699999 | 6.29 | 6.24 | 38461 |
| 1732857300 | 6.29 | 0.04 | 0.64 | 6.2699999 | 6.29 | 6.255 | 54613 |
| 1732770900 | 6.25 | 0.06 | 0.97 | 6.23 | 6.2699999 | 6.22 | 118450 |
| 1732684500 | 6.19 | 0 | 0.00 | 6.2 | 6.22 | 6.19 | 96082 |
| 1732598100 | 6.19 | -0.01 | -0.16 | 6.24 | 6.26 | 6.1849999 | 235798 |
| 1732511700 | 6.2 | 0.12 | 1.97 | 6.21 | 6.23 | 6.17 | 204567 |
| 1732252500 | 6.08 | 0.02 | 0.33 | 6.03 | 6.08 | 5.98 | 411363 |
| 1732166100 | 6.0599999 | 0.06 | 1.00 | 6.07 | 6.07 | 6.03 | 173807 |
| 1732079700 | 6 | -0.01 | -0.17 | 6.04 | 6.04 | 5.99 | 80737 |
| 1731993300 | 6.01 | -0.07 | -1.15 | 5.97 | 6.03 | 5.97 | 92974 |
| 1731906900 | 6.08 | 0.09 | 1.50 | 6.01 | 6.09 | 5.95 | 319151 |
| 1731647700 | 5.99 | 0.12 | 2.04 | 5.98 | 6 | 5.97 | 123582 |
| 1731561300 | 5.87 | -0.02 | -0.34 | 5.82 | 5.87 | 5.8099999 | 219744 |
| 1731474900 | 5.89 | -0.11 | -1.83 | 5.89 | 5.9 | 5.87 | 118248 |
| 1731388500 | 6 | 0.02 | 0.33 | 5.97 | 6.0199999 | 5.95 | 140217 |
| 1731302100 | 5.98 | 0.14 | 2.40 | 5.99 | 6.005 | 5.96 | 315369 |
| 1731042900 | 5.84 | -0.07 | -1.18 | 5.9 | 5.9 | 5.84 | 148413 |
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
