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 | 0.014 | 0.262368815592 | 5.336 | 5.508 | 5.1 | 10870538 | 5.226153 | DE |
| 4 | -0.158 | -2.86855482934 | 5.508 | 5.748 | 5.1 | 10063804 | 5.43864143 | DE |
| 12 | -0.266 | -4.73646723647 | 5.616 | 6.32 | 5.1 | 7802499 | 5.6863422 | DE |
| 26 | -2.65 | -33.125 | 8 | 8.612 | 5.1 | 6653755 | 6.3366651 | DE |
| 52 | -4.396 | -45.1056843833 | 9.746 | 10.28 | 5.1 | 5065270 | 7.32978663 | DE |
| 156 | -5.16 | -49.0960989534 | 10.51 | 12.96 | 5.1 | 3172136 | 8.79332744 | DE |
| 260 | -3.65 | -40.5555555556 | 9 | 13.475 | 5.04 | 2752470 | 8.95848629 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 5.352 | 0 | 0.04 | 5.36 | 5.418 | 5.314 | 6832475 |
| 1739465700 | 5.35 | 0.19 | 3.64 | 5.23 | 5.508 | 5.21 | 17141854 |
| 1739379300 | 5.162 | 0.01 | 0.23 | 5.228 | 5.3259999 | 5.156 | 11585933 |
| 1739292900 | 5.15 | -0 | -0.08 | 5.152 | 5.188 | 5.1 | 7795644 |
| 1739206500 | 5.154 | -0.05 | -0.92 | 5.248 | 5.258 | 5.148 | 7404235 |
| 1738947300 | 5.202 | -0.13 | -2.47 | 5.336 | 5.336 | 5.18 | 10425022 |
| 1738860900 | 5.334 | 0.09 | 1.64 | 5.3099999 | 5.352 | 5.2539999 | 7805394 |
| 1738774500 | 5.248 | -0.14 | -2.63 | 5.38 | 5.44 | 5.244 | 9529564 |
| 1738688100 | 5.39 | -0.13 | -2.36 | 5.43 | 5.488 | 5.35 | 11246469 |
| 1738601700 | 5.5199999 | -0.07 | -1.29 | 5.316 | 5.564 | 5.282 | 8060212 |
| 1738342500 | 5.592 | -0.06 | -1.13 | 5.64 | 5.694 | 5.578 | 8368965 |
| 1738256100 | 5.656 | 0.09 | 1.58 | 5.572 | 5.698 | 5.46 | 10079734 |
| 1738169700 | 5.5679999 | -0.11 | -2.01 | 5.65 | 5.654 | 5.5439999 | 7672164 |
| 1738083300 | 5.682 | 0.08 | 1.50 | 5.628 | 5.748 | 5.59 | 9401751 |
| 1737996900 | 5.598 | -0.02 | -0.43 | 5.618 | 5.664 | 5.57 | 8036798 |
| 1737737700 | 5.622 | 0.26 | 4.77 | 5.41 | 5.634 | 5.392 | 17669561 |
| 1737651300 | 5.366 | -0.06 | -1.14 | 5.426 | 5.466 | 5.342 | 9473072 |
| 1737564900 | 5.428 | -0.1 | -1.88 | 5.502 | 5.54 | 5.42 | 8585842 |
| 1737478500 | 5.532 | -0.03 | -0.58 | 5.526 | 5.58 | 5.432 | 13225833 |
| 1737392100 | 5.564 | -0.01 | -0.22 | 5.602 | 5.606 | 5.49 | 8097005 |
| 1737132900 | 5.5759999 | 0.12 | 2.27 | 5.508 | 5.658 | 5.506 | 9671023 |
| 1737046500 | 5.452 | -0.01 | -0.26 | 5.54 | 5.596 | 5.432 | 8168024 |
| 1736960100 | 5.466 | 0.03 | 0.63 | 5.442 | 5.5599999 | 5.408 | 6980679 |
| 1736873700 | 5.432 | -0.13 | -2.34 | 5.5199999 | 5.602 | 5.43 | 9642340 |
| 1736787300 | 5.562 | -0.16 | -2.73 | 5.63 | 5.662 | 5.5199999 | 9886598 |
| 1736528100 | 5.718 | -0.24 | -4.09 | 5.956 | 6.002 | 5.716 | 9566787 |
| 1736441700 | 5.962 | 0.08 | 1.29 | 5.874 | 5.968 | 5.836 | 3972478 |
| 1736355300 | 5.886 | -0.07 | -1.24 | 5.918 | 5.968 | 5.83 | 5882040 |
| 1736268900 | 5.96 | 0.03 | 0.57 | 5.95 | 6.054 | 5.908 | 5458401 |
| 1736182500 | 5.926 | 0.12 | 2.10 | 5.742 | 5.972 | 5.712 | 9206005 |
| 1735923300 | 5.804 | -0.29 | -4.76 | 6.118 | 6.12 | 5.7939999 | 9887749 |
| 1735836900 | 6.094 | 0.09 | 1.43 | 6.07 | 6.116 | 5.96 | 3603650 |
| 1735577700 | 6.008 | -0.03 | -0.53 | 6.0439999 | 6.122 | 5.998 | 3331743 |
| 1735318500 | 6.04 | 0.03 | 0.50 | 6.032 | 6.062 | 5.97 | 2606751 |
| 1734972900 | 6.01 | -0.02 | -0.27 | 5.998 | 6.0359999 | 5.918 | 4877148 |
| 1734713700 | 6.026 | -0.09 | -1.41 | 6.0119999 | 6.0519999 | 5.956 | 5411230 |
| 1734627300 | 6.112 | 0.07 | 1.23 | 5.97 | 6.114 | 5.94 | 5831501 |
| 1734540900 | 6.038 | -0.05 | -0.85 | 6.09 | 6.11 | 6.008 | 4282865 |
| 1734454500 | 6.09 | -0.07 | -1.14 | 6.09 | 6.15 | 6.074 | 5362323 |
| 1734368100 | 6.16 | -0.07 | -1.12 | 6.19 | 6.21 | 6.114 | 5015944 |
| 1734108900 | 6.23 | -0.06 | -0.92 | 6.2539999 | 6.304 | 6.218 | 5958622 |
| 1734022500 | 6.288 | 0.12 | 1.95 | 6.206 | 6.32 | 6.194 | 6682825 |
| 1733936100 | 6.168 | 0.04 | 0.59 | 6.12 | 6.23 | 6.084 | 5320583 |
| 1733849700 | 6.132 | -0.04 | -0.68 | 6.164 | 6.226 | 6.096 | 5648282 |
| 1733763300 | 6.174 | -0.1 | -1.53 | 6.3 | 6.32 | 6.132 | 8702092 |
| 1733504100 | 6.2699999 | 0.16 | 2.55 | 6.122 | 6.306 | 6.094 | 9224687 |
| 1733417700 | 6.114 | 0.02 | 0.33 | 6.0519999 | 6.166 | 5.982 | 9675723 |
| 1733331300 | 6.094 | 0.26 | 4.39 | 6.026 | 6.156 | 6.008 | 14909604 |
| 1733244900 | 5.838 | 0.02 | 0.38 | 5.828 | 5.896 | 5.788 | 5521677 |
| 1733158500 | 5.816 | 0.13 | 2.36 | 5.69 | 5.86 | 5.674 | 6122628 |
| 1732899300 | 5.682 | 0 | 0.07 | 5.678 | 5.722 | 5.634 | 3441883 |
| 1732812900 | 5.678 | -0.06 | -1.01 | 5.75 | 5.804 | 5.678 | 4085563 |
| 1732726500 | 5.736 | 0.08 | 1.34 | 5.63 | 5.742 | 5.588 | 4513040 |
| 1732640100 | 5.66 | -0.12 | -2.04 | 5.718 | 5.7699999 | 5.616 | 5868466 |
| 1732553700 | 5.7779999 | 0.17 | 3.07 | 5.698 | 5.812 | 5.688 | 7980663 |
| 1732294500 | 5.606 | 0.01 | 0.21 | 5.616 | 5.642 | 5.546 | 5230789 |
| 1732208100 | 5.594 | -0.08 | -1.41 | 5.652 | 5.678 | 5.578 | 5556120 |
| 1732121700 | 5.674 | 0.01 | 0.18 | 5.69 | 5.76 | 5.652 | 6049325 |
| 1732035300 | 5.664 | -0.02 | -0.42 | 5.672 | 5.74 | 5.634 | 4003106 |
| 1731948900 | 5.688 | -0.08 | -1.39 | 5.744 | 5.788 | 5.64 | 5130159 |
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
