Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 23.679417122 | 5.49 | 6.88 | 5.37 | 107201 | 5.81952741 | DE |
| 4 | -0.52 | -7.11354309166 | 7.31 | 7.68 | 5.26 | 107823 | 6.52187417 | DE |
| 12 | -0.39 | -5.43175487465 | 7.18 | 7.68 | 5.26 | 62244 | 6.48484974 | DE |
| 26 | -3.31 | -32.7722772277 | 10.1 | 10.5 | 5.26 | 40995 | 7.07892459 | DE |
| 52 | -6.81 | -50.0735294118 | 13.6 | 15.42 | 5.26 | 30868 | 8.97945844 | DE |
| 156 | -16.76 | -71.1677282378 | 23.55 | 26.25 | 5.26 | 35465 | 10.91246646 | DE |
| 260 | -5.85 | -46.2816455696 | 12.64 | 39 | 5.26 | 34022 | 15.78206633 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6.79 | 0.62 | 10.05 | 6.39 | 6.88 | 6.26 | 95879 |
| 1742491800 | 6.17 | -0.03 | -0.48 | 6.3 | 6.3 | 6.03 | 45223 |
| 1742405400 | 6.2 | 0.42 | 7.27 | 5.95 | 6.34 | 5.89 | 85227 |
| 1742319000 | 5.78 | 0.06 | 1.05 | 5.82 | 6.34 | 5.57 | 129129 |
| 1742232600 | 5.72 | 0.26 | 4.76 | 5.72 | 6.12 | 5.58 | 216193 |
| 1741973400 | 5.46 | 0.07 | 1.30 | 5.49 | 5.72 | 5.37 | 60231 |
| 1741887000 | 5.39 | -0.34 | -5.93 | 5.83 | 5.83 | 5.26 | 92472 |
| 1741800600 | 5.73 | -0.18 | -3.05 | 5.99 | 6.0199999 | 5.7 | 46798 |
| 1741714200 | 5.91 | -0.22 | -3.59 | 6.2 | 6.2699999 | 5.8099999 | 89630 |
| 1741627800 | 6.13 | -1.22 | -16.60 | 7.47 | 7.47 | 6.0599999 | 128013 |
| 1741368600 | 7.35 | -0.33 | -4.30 | 7.58 | 7.6 | 7.28 | 27654 |
| 1741282200 | 7.68 | 0.75 | 10.82 | 7.14 | 7.68 | 7.07 | 42223 |
| 1741195800 | 6.93 | 0.34 | 5.16 | 6.9 | 6.97 | 6.67 | 25935 |
| 1741109400 | 6.59 | -0.31 | -4.49 | 6.92 | 6.95 | 6.55 | 46537 |
| 1741023000 | 6.9 | -0.04 | -0.58 | 7.1 | 7.18 | 6.84 | 54726 |
| 1740763800 | 6.94 | -0.46 | -6.22 | 7.28 | 7.28 | 6.94 | 890079 |
| 1740677400 | 7.4 | 0.3 | 4.23 | 7.05 | 7.41 | 7.05 | 21346 |
| 1740591000 | 7.1 | -0.06 | -0.84 | 7.13 | 7.21 | 7.05 | 31670 |
| 1740504600 | 7.16 | -0.17 | -2.32 | 7.24 | 7.26 | 7 | 25842 |
| 1740418200 | 7.33 | -0.3 | -3.93 | 7.62 | 7.68 | 7.2 | 56172 |
| 1740159000 | 7.63 | 0.26 | 3.53 | 7.31 | 7.63 | 7.17 | 41367 |
| 1740072600 | 7.37 | 0.69 | 10.33 | 6.9 | 7.48 | 6.88 | 75503 |
| 1739986200 | 6.68 | -0.15 | -2.20 | 6.87 | 7.02 | 6.63 | 39584 |
| 1739899800 | 6.83 | 0.27 | 4.12 | 6.65 | 6.97 | 6.5 | 66602 |
| 1739813400 | 6.5599999 | -0.25 | -3.67 | 7.1 | 7.13 | 6.46 | 71813 |
| 1739554200 | 6.81 | 0.16 | 2.41 | 6.7 | 7.05 | 6.58 | 62685 |
| 1739467800 | 6.65 | 0.27 | 4.23 | 6.38 | 6.7 | 6.35 | 38195 |
| 1739381400 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1739295000 | 6.38 | 0.04 | 0.63 | 6.4 | 6.5199999 | 6.26 | 54910 |
| 1739208600 | 6.34 | 0.63 | 11.03 | 5.87 | 6.4 | 5.87 | 95659 |
| 1738949400 | 5.71 | -0.11 | -1.89 | 5.83 | 5.85 | 5.69 | 15515 |
| 1738863000 | 5.82 | 0.14 | 2.46 | 5.75 | 5.86 | 5.75 | 11373 |
| 1738776600 | 5.68 | -0.17 | -2.91 | 5.8099999 | 5.82 | 5.62 | 22581 |
| 1738690200 | 5.85 | 0.01 | 0.17 | 5.9 | 5.9 | 5.75 | 12994 |
| 1738603800 | 5.84 | -0.2 | -3.31 | 6 | 6.0199999 | 5.72 | 38202 |
| 1738344600 | 6.04 | 0.17 | 2.90 | 5.89 | 6.07 | 5.83 | 39091 |
| 1738258200 | 5.87 | 0 | 0.00 | 5.89 | 5.93 | 5.76 | 23204 |
| 1738171800 | 5.87 | -0.07 | -1.18 | 6.0199999 | 6.11 | 5.87 | 24434 |
| 1738085400 | 5.94 | -0.12 | -1.98 | 6 | 6.14 | 5.94 | 41749 |
| 1737999000 | 6.0599999 | -0.04 | -0.66 | 5.93 | 6.17 | 5.79 | 53491 |
| 1737739800 | 6.1 | 0.1 | 1.67 | 6 | 6.2 | 5.93 | 41851 |
| 1737653400 | 6 | -0.2 | -3.23 | 6.2 | 6.2 | 6 | 36391 |
| 1737567000 | 6.2 | -0.05 | -0.80 | 6.23 | 6.25 | 6.11 | 19907 |
| 1737480600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737394200 | 6.25 | 0.21 | 3.48 | 6.5199999 | 6.55 | 6.14 | 34056 |
| 1737135000 | 6.04 | -0.06 | -0.98 | 6.0599999 | 6.25 | 5.94 | 20323 |
| 1737048600 | 6.1 | -0.09 | -1.45 | 6.3 | 6.3 | 5.95 | 27331 |
| 1736962200 | 6.19 | 0.13 | 2.15 | 6.1 | 6.23 | 6.05 | 18587 |
| 1736875800 | 6.0599999 | -0.07 | -1.14 | 6.22 | 6.3099999 | 6.04 | 35967 |
| 1736789400 | 6.13 | -0.34 | -5.26 | 6.36 | 6.36 | 6.01 | 72188 |
| 1736530200 | 6.47 | 0.14 | 2.21 | 6.89 | 6.89 | 6.32 | 60217 |
| 1736443800 | 6.33 | -0.42 | -6.22 | 6.62 | 6.62 | 6.33 | 23278 |
| 1736357400 | 6.75 | -0.25 | -3.57 | 7.01 | 7.1 | 6.69 | 28522 |
| 1736271000 | 7 | 0 | 0.00 | 7.02 | 7.15 | 6.96 | 18573 |
| 1736184600 | 7 | 0 | 0.00 | 7.03 | 7.18 | 7 | 19284 |
| 1735925400 | 7 | -0.28 | -3.85 | 7.27 | 7.27 | 6.95 | 21805 |
| 1735839000 | 7.28 | 0.52 | 7.69 | 7.07 | 7.3 | 6.93 | 29119 |
| 1735666200 | 6.76 | 0.06 | 0.90 | 6.7 | 6.83 | 6.66 | 8024 |
| 1735579800 | 6.7 | -0.35 | -4.96 | 6.88 | 6.99 | 6.7 | 65238 |
| 1735320600 | 7.05 | -0.03 | -0.42 | 7.18 | 7.36 | 6.92 | 23167 |
| 1735061400 | 7.08 | 0 | 0.00 | 7.08 | 7.25 | 7.05 | 5503 |
| 1734975000 | 7.08 | 0.02 | 0.28 | 7.18 | 7.37 | 7.01 | 16973 |
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
