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 | -0.23 | -4.7619047619 | 4.83 | 5.48 | 4.38 | 4236 | 4.85424484 | CS |
| 4 | -0.42 | -8.36653386454 | 5.02 | 5.5 | 4.11 | 5788 | 4.80383649 | CS |
| 12 | 1.41 | 44.2006269592 | 3.19 | 7.8 | 3.04 | 9513 | 5.48947608 | CS |
| 26 | -145.4 | -96.9333333333 | 150 | 187.5 | 2.24 | 26099 | 81.87042933 | CS |
| 52 | -295.4 | -98.4666666667 | 300 | 400 | 2.24 | 56911 | 157.17857781 | CS |
| 156 | -976.65 | -99.5312101911 | 981.25 | 3000 | 2.24 | 42589 | 686.6422596 | CS |
| 260 | -3745.4 | -99.8773333333 | 3750 | 4812.5 | 2.24 | 40685 | 853.80617609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965900 | 4.6 | -0.45 | -8.91 | 4.93 | 4.93 | 4.5 | 4635 |
| 1738879500 | 5.05 | 0.2 | 4.12 | 5.05 | 5.48 | 4.93 | 7937 |
| 1738793100 | 4.85 | 0.2 | 4.30 | 4.7 | 4.99 | 4.65 | 7131 |
| 1738706700 | 4.65 | 0.15 | 3.33 | 4.53 | 4.69 | 4.47 | 2052 |
| 1738620300 | 4.5 | -0.27 | -5.66 | 4.38 | 4.57 | 4.38 | 2823 |
| 1738361100 | 4.7699999 | 0.01 | 0.21 | 4.83 | 4.92 | 4.76 | 1238 |
| 1738274700 | 4.76 | -0.09 | -1.86 | 4.87 | 4.91 | 4.76 | 3501 |
| 1738188300 | 4.85 | -0.26 | -5.09 | 5.03 | 5.24 | 4.83 | 12583 |
| 1738101900 | 5.11 | 0.43 | 9.19 | 4.88 | 5.11 | 4.82 | 4240 |
| 1738015500 | 4.68 | -0.52 | -10.00 | 5.32 | 5.32 | 4.68 | 4579 |
| 1737756300 | 5.2 | 1 | 23.81 | 4.3099999 | 5.49 | 4.29 | 18349 |
| 1737669900 | 4.2 | -0.03 | -0.71 | 4.44 | 4.44 | 4.2 | 1488 |
| 1737583500 | 4.23 | -0.05 | -1.17 | 4.33 | 4.33 | 4.11 | 4179 |
| 1737497100 | 4.28 | -0.86 | -16.73 | 4.76 | 4.78 | 4.28 | 14637 |
| 1737410700 | 5.14 | 0.43 | 9.13 | 4.72 | 5.15 | 4.71 | 3162 |
| 1737151500 | 4.71 | -0.09 | -1.88 | 4.8 | 4.99 | 4.7 | 9229 |
| 1737065100 | 4.8 | -0.23 | -4.57 | 5.19 | 5.5 | 4.75 | 8483 |
| 1736978700 | 5.03 | 0.04 | 0.80 | 4.94 | 5.05 | 4.94 | 551 |
| 1736892300 | 4.99 | 0.21 | 4.39 | 4.91 | 5.15 | 4.79 | 3004 |
| 1736805900 | 4.78 | -0.28 | -5.53 | 5.1 | 5.1 | 4.65 | 3819 |
| 1736546700 | 5.0599999 | 0.22 | 4.55 | 5.0199999 | 5.19 | 4.88 | 2777 |
| 1736460300 | 4.84 | 0.07 | 1.47 | 4.8 | 4.84 | 4.8 | 2541 |
| 1736373900 | 4.7699999 | -1.21 | -20.23 | 5.71 | 5.71 | 4.7 | 28636 |
| 1736287500 | 5.98 | -0.12 | -1.97 | 5.99 | 6.23 | 5.98 | 3511 |
| 1736201100 | 6.1 | -0.27 | -4.24 | 6.74 | 6.74 | 5.76 | 17527 |
| 1735941900 | 6.37 | 0.51 | 8.70 | 6.0599999 | 6.57 | 6.0599999 | 8899 |
| 1735855500 | 5.86 | 0.01 | 0.17 | 5.85 | 5.95 | 5.76 | 9743 |
| 1735682700 | 5.85 | -0.64 | -9.86 | 6.32 | 6.32 | 5.65 | 9856 |
| 1735596300 | 6.49 | -0.31 | -4.56 | 7.08 | 7.08 | 6 | 14814 |
| 1735337100 | 6.8 | 0.29 | 4.45 | 6.51 | 7.8 | 6.51 | 19743 |
| 1735077900 | 6.51 | 0.05 | 0.77 | 6.5 | 6.54 | 6.48 | 995 |
| 1734991500 | 6.46 | 0.31 | 5.04 | 6.76 | 7.5 | 6.45 | 23384 |
| 1734732300 | 6.15 | -0.11 | -1.76 | 6.3099999 | 6.59 | 5.9 | 3290 |
| 1734645900 | 6.26 | 0.37 | 6.28 | 6.66 | 6.8 | 6.1 | 7612 |
| 1734559500 | 5.89 | -0.36 | -5.76 | 6.5 | 6.85 | 5.53 | 12212 |
| 1734473100 | 6.25 | -0.8 | -11.35 | 7.28 | 7.28 | 6.24 | 18337 |
| 1734386700 | 7.05 | 0.95 | 15.57 | 6.5 | 7.5 | 6.4 | 29178 |
| 1734127500 | 6.1 | 0.54 | 9.71 | 5.65 | 6.4 | 5.61 | 9275 |
| 1734041100 | 5.5599999 | -0.7 | -11.18 | 6.17 | 6.17 | 5.39 | 5548 |
| 1733954700 | 6.26 | 0.07 | 1.13 | 6.35 | 6.79 | 6.11 | 7555 |
| 1733868300 | 6.19 | -0.16 | -2.52 | 6.22 | 6.75 | 5.65 | 13919 |
| 1733781900 | 6.35 | 1.09 | 20.72 | 5.68 | 6.35 | 5.68 | 9075 |
| 1733522700 | 5.26 | 0.59 | 12.63 | 4.5599999 | 5.55 | 4.5599999 | 9478 |
| 1733436300 | 4.67 | -0.27 | -5.47 | 4.78 | 4.78 | 4.36 | 7916 |
| 1733349900 | 4.94 | 0 | 0.00 | 5.2 | 5.25 | 4.94 | 1907 |
| 1733263500 | 4.94 | -0.66 | -11.79 | 5.3 | 5.36 | 4.5599999 | 25277 |
| 1733177100 | 5.6 | -0.26 | -4.44 | 6.69 | 7.36 | 5.48 | 23743 |
| 1732917900 | 5.86 | 1.86 | 46.50 | 4.28 | 6.45 | 4.28 | 51529 |
| 1732831500 | 4 | 0.05 | 1.27 | 4.29 | 4.29 | 4 | 400 |
| 1732745100 | 3.95 | 0.34 | 9.42 | 3.83 | 4.44 | 3.83 | 4037 |
| 1732658700 | 3.61 | -0.6 | -14.25 | 4.62 | 5 | 3.61 | 13778 |
| 1732572300 | 4.21 | 0.72 | 20.63 | 3.69 | 4.36 | 3.69 | 15005 |
| 1732313100 | 3.49 | 0.38 | 12.22 | 3.4 | 3.49 | 3.23 | 2984 |
| 1732226700 | 3.11 | 0.05 | 1.63 | 3.17 | 3.3 | 3.11 | 2098 |
| 1732140300 | 3.06 | -0.64 | -17.30 | 3.35 | 3.35 | 3.05 | 5444 |
| 1732053900 | 3.7 | 0.16 | 4.52 | 3.82 | 3.82 | 3.7 | 395 |
| 1731967500 | 3.54 | 0.01 | 0.28 | 3.6 | 3.85 | 3.54 | 3235 |
| 1731708300 | 3.53 | -0.17 | -4.59 | 3.19 | 3.53 | 3.04 | 3604 |
| 1731621900 | 3.7 | -0.03 | -0.80 | 3.78 | 3.92 | 3.7 | 1843 |
| 1731535500 | 3.73 | 0.53 | 16.56 | 3.25 | 3.73 | 3.25 | 3919 |
| 1731449100 | 3.2 | -0.04 | -1.23 | 3.2 | 3.2 | 3.17 | 5654 |
| 1731362700 | 3.24 | 0.04 | 1.25 | 3.2 | 3.24 | 3.2 | 1281 |
| 1731103500 | 3.2 | -0.05 | -1.54 | 3.36 | 3.36 | 3.2 | 1026 |
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
