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 | 0.29 | 5.38033395176 | 5.39 | 5.7 | 5.35 | 363256 | 5.56812711 | DE |
| 4 | 0.33 | 6.16822429907 | 5.35 | 5.7 | 5.23 | 271225 | 5.47188952 | DE |
| 12 | 0.31 | 5.77281191806 | 5.37 | 5.7 | 4.95 | 274426 | 5.28583897 | DE |
| 26 | 0.685 | 13.7137137137 | 4.995 | 5.7 | 4.84 | 243133 | 5.24484628 | DE |
| 52 | 0.78 | 15.9183673469 | 4.9 | 5.7 | 4.755 | 305936 | 5.14233836 | DE |
| 156 | 0.49 | 9.44123314066 | 5.19 | 5.96 | 4.302 | 230966 | 5.1815371 | DE |
| 260 | -0.36 | -5.96026490066 | 6.04 | 6.19 | 4.02 | 248104 | 5.17658669 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737564900 | 5.67 | 0.1 | 1.80 | 5.59 | 5.6849999 | 5.57 | 767745 |
| 1737478500 | 5.57 | 0.07 | 1.27 | 5.51 | 5.57 | 5.46 | 206966 |
| 1737392100 | 5.5 | 0.01 | 0.18 | 5.5 | 5.5199999 | 5.46 | 299298 |
| 1737132900 | 5.49 | 0.1 | 1.86 | 5.41 | 5.5 | 5.41 | 383831 |
| 1737046500 | 5.39 | 0.01 | 0.19 | 5.39 | 5.4 | 5.35 | 158438 |
| 1736960100 | 5.38 | 0.08 | 1.51 | 5.3099999 | 5.39 | 5.3099999 | 140136 |
| 1736873700 | 5.3 | 0 | 0.00 | 5.32 | 5.32 | 5.2699999 | 99774 |
| 1736787300 | 5.3 | 0.04 | 0.76 | 5.29 | 5.3099999 | 5.23 | 237893 |
| 1736528100 | 5.26 | -0.11 | -2.05 | 5.35 | 5.36 | 5.26 | 177999 |
| 1736441700 | 5.37 | -0.01 | -0.19 | 5.37 | 5.39 | 5.33 | 167440 |
| 1736355300 | 5.38 | -0.04 | -0.74 | 5.38 | 5.4 | 5.32 | 307738 |
| 1736268900 | 5.42 | -0.03 | -0.55 | 5.41 | 5.44 | 5.38 | 203081 |
| 1736182500 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.53 | 5.44 | 329439 |
| 1735923300 | 5.5199999 | 0.02 | 0.36 | 5.47 | 5.53 | 5.46 | 203472 |
| 1735836900 | 5.5 | 0.02 | 0.36 | 5.51 | 5.5199999 | 5.44 | 141814 |
| 1735577700 | 5.48 | 0.12 | 2.24 | 5.34 | 5.48 | 5.34 | 592256 |
| 1735318500 | 5.36 | 0.01 | 0.19 | 5.35 | 5.36 | 5.3099999 | 193507 |
| 1734972900 | 5.35 | 0 | 0.00 | 5.35 | 5.36 | 5.3099999 | 277034 |
| 1734713700 | 5.35 | 0.17 | 3.28 | 5.26 | 5.38 | 5.25 | 626051 |
| 1734627300 | 5.18 | -0.08 | -1.52 | 5.25 | 5.26 | 5.18 | 225322 |
| 1734540900 | 5.26 | 0.01 | 0.19 | 5.24 | 5.29 | 5.22 | 229265 |
| 1734454500 | 5.25 | -0.11 | -2.05 | 5.33 | 5.34 | 5.2 | 317569 |
| 1734368100 | 5.36 | 0.08 | 1.52 | 5.3 | 5.37 | 5.28 | 270061 |
| 1734108900 | 5.28 | -0.02 | -0.38 | 5.3 | 5.33 | 5.28 | 180948 |
| 1734022500 | 5.3 | -0.04 | -0.75 | 5.34 | 5.36 | 5.29 | 338659 |
| 1733936100 | 5.34 | 0.17 | 3.29 | 5.22 | 5.37 | 5.22 | 494876 |
| 1733849700 | 5.17 | 0.02 | 0.39 | 5.17 | 5.18 | 5.12 | 216733 |
| 1733763300 | 5.15 | -0.06 | -1.15 | 5.25 | 5.25 | 5.14 | 288196 |
| 1733504100 | 5.21 | 0.01 | 0.19 | 5.2 | 5.22 | 5.18 | 237759 |
| 1733417700 | 5.2 | 0.05 | 0.97 | 5.17 | 5.2 | 5.16 | 143272 |
| 1733331300 | 5.15 | 0 | 0.00 | 5.17 | 5.17 | 5.12 | 109878 |
| 1733244900 | 5.15 | -0.01 | -0.19 | 5.17 | 5.17 | 5.13 | 93142 |
| 1733158500 | 5.16 | -0.03 | -0.58 | 5.18 | 5.2 | 5.15 | 167217 |
| 1732899300 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.16 | 92152 |
| 1732812900 | 5.17 | -0.02 | -0.39 | 5.2 | 5.2 | 5.16 | 88577 |
| 1732726500 | 5.19 | 0 | 0.00 | 5.16 | 5.22 | 5.16 | 278963 |
| 1732640100 | 5.19 | -0.07 | -1.33 | 5.26 | 5.26 | 5.18 | 153457 |
| 1732553700 | 5.26 | 0.09 | 1.74 | 5.16 | 5.26 | 5.16 | 373928 |
| 1732294500 | 5.17 | 0.08 | 1.57 | 5.07 | 5.18 | 5.07 | 224553 |
| 1732208100 | 5.09 | 0 | 0.00 | 5.1 | 5.11 | 5.03 | 220697 |
| 1732121700 | 5.09 | 0.03 | 0.59 | 5.08 | 5.12 | 5.0599999 | 282226 |
| 1732035300 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.11 | 4.95 | 620253 |
| 1731948900 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.11 | 5.03 | 214698 |
| 1731689700 | 5.07 | -0.03 | -0.59 | 5.09 | 5.11 | 5.07 | 225575 |
| 1731603300 | 5.1 | 0.01 | 0.20 | 5.12 | 5.13 | 5.07 | 265818 |
| 1731516900 | 5.09 | -0.01 | -0.20 | 5.09 | 5.14 | 5.05 | 319408 |
| 1731430500 | 5.1 | -0.05 | -0.97 | 5.15 | 5.16 | 5.1 | 214644 |
| 1731344100 | 5.15 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 224531 |
| 1731084900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.14 | 5.09 | 271048 |
| 1730998500 | 5.1 | 0.03 | 0.59 | 5.08 | 5.14 | 5.07 | 310151 |
| 1730912100 | 5.07 | -0.14 | -2.69 | 5.24 | 5.24 | 5.07 | 443561 |
| 1730825700 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.19 | 313642 |
| 1730739300 | 5.3 | -0.08 | -1.49 | 5.33 | 5.34 | 5.29 | 293473 |
| 1730480100 | 5.38 | 0.07 | 1.32 | 5.2699999 | 5.39 | 5.2699999 | 268138 |
| 1730393700 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.37 | 5.23 | 567124 |
| 1730307300 | 5.38 | -0.02 | -0.37 | 5.39 | 5.4 | 5.36 | 267794 |
| 1730220900 | 5.4 | 0.01 | 0.19 | 5.38 | 5.44 | 5.38 | 233273 |
| 1730134500 | 5.39 | 0 | 0.00 | 5.42 | 5.42 | 5.36 | 158754 |
| 1729871700 | 5.39 | -0.04 | -0.74 | 5.47 | 5.47 | 5.39 | 197067 |
| 1729785300 | 5.43 | 0.01 | 0.18 | 5.44 | 5.49 | 5.42 | 274344 |
| 1729698900 | 5.42 | -0.03 | -0.55 | 5.48 | 5.48 | 5.41 | 157700 |
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
