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 | 0.086 | 1.41727092947 | 6.068 | 6.196 | 5.93 | 6103434 | 6.04154395 | DE |
| 4 | 0.384 | 6.65511265165 | 5.77 | 6.252 | 5.768 | 5945470 | 6.06591218 | DE |
| 12 | 0.452 | 7.92704314276 | 5.702 | 6.388 | 5.496 | 5628056 | 6.0591773 | DE |
| 26 | -0.082 | -1.31494547787 | 6.236 | 6.544 | 4.793 | 6226554 | 5.94386296 | DE |
| 52 | 0.354 | 6.10344827586 | 5.8 | 6.544 | 4.793 | 5299017 | 5.8670097 | DE |
| 156 | 2.115 | 52.3644466452 | 4.039 | 6.544 | 3.713 | 6592216 | 5.07977281 | DE |
| 260 | 3.419 | 125.009140768 | 2.735 | 6.544 | 1.986 | 8417237 | 4.38580256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 6.112 | 0.13 | 2.17 | 6.062 | 6.114 | 6.0279999 | 5240310 |
| 1752683400 | 5.982 | -0.06 | -1.06 | 6.0199999 | 6.064 | 5.982 | 4715072 |
| 1752597000 | 6.046 | -0.05 | -0.76 | 6.114 | 6.136 | 6.0359999 | 5374545 |
| 1752510600 | 6.092 | 0.1 | 1.67 | 5.948 | 6.094 | 5.93 | 6400293 |
| 1752251400 | 5.992 | -0.1 | -1.64 | 6.0679999 | 6.092 | 5.956 | 8786952 |
| 1752165000 | 6.092 | 0.03 | 0.43 | 6.0279999 | 6.156 | 6.0279999 | 6414327 |
| 1752078600 | 6.066 | 0.03 | 0.46 | 6.0439999 | 6.11 | 6.0439999 | 5815594 |
| 1751992200 | 6.038 | -0.09 | -1.50 | 6.092 | 6.116 | 6.016 | 7859797 |
| 1751905800 | 6.13 | 0.07 | 1.19 | 6.046 | 6.172 | 6.046 | 5522898 |
| 1751646600 | 6.058 | -0.15 | -2.48 | 6.168 | 6.21 | 6.05 | 6157464 |
| 1751560200 | 6.212 | 0.1 | 1.67 | 6.124 | 6.214 | 6.116 | 6943906 |
| 1751473800 | 6.11 | -0.05 | -0.75 | 6.186 | 6.212 | 6.08 | 6759425 |
| 1751387400 | 6.156 | 0.01 | 0.13 | 6.174 | 6.21 | 6.144 | 5338337 |
| 1751301000 | 6.148 | -0.05 | -0.87 | 6.228 | 6.234 | 6.114 | 4594117 |
| 1751041800 | 6.202 | 0.22 | 3.68 | 6.07 | 6.252 | 6.064 | 13263810 |
| 1750955400 | 5.982 | 0.06 | 1.08 | 5.924 | 5.99 | 5.914 | 3756708 |
| 1750869000 | 5.918 | -0.02 | -0.34 | 5.96 | 5.964 | 5.904 | 2489154 |
| 1750782600 | 5.938 | 0.15 | 2.63 | 5.912 | 5.948 | 5.884 | 4570517 |
| 1750696200 | 5.7859999 | -0.05 | -0.89 | 5.79 | 5.846 | 5.768 | 3609589 |
| 1750437000 | 5.838 | 0.09 | 1.53 | 5.7699999 | 5.866 | 5.7699999 | 5296575 |
| 1750350600 | 5.75 | -0.07 | -1.24 | 5.79 | 5.8 | 5.732 | 3752732 |
| 1750264200 | 5.822 | 0.04 | 0.66 | 5.796 | 5.854 | 5.7859999 | 4767047 |
| 1750177800 | 5.784 | -0.09 | -1.47 | 5.842 | 5.842 | 5.782 | 7740992 |
| 1750091400 | 5.87 | -0.16 | -2.62 | 5.848 | 5.894 | 5.83 | 8650529 |
| 1749832200 | 6.0279999 | -0.08 | -1.34 | 6.014 | 6.0519999 | 5.982 | 6473143 |
| 1749745800 | 6.11 | -0.18 | -2.92 | 6.24 | 6.25 | 6.048 | 8936213 |
| 1749659400 | 6.2939999 | -0.02 | -0.25 | 6.298 | 6.346 | 6.2859999 | 4649258 |
| 1749573000 | 6.3099999 | -0.02 | -0.28 | 6.344 | 6.344 | 6.296 | 4654400 |
| 1749486600 | 6.328 | -0 | -0.03 | 6.33 | 6.366 | 6.328 | 2662523 |
| 1749227400 | 6.33 | 0.04 | 0.70 | 6.29 | 6.358 | 6.226 | 5715537 |
| 1749141000 | 6.2859999 | 0.01 | 0.13 | 6.258 | 6.2859999 | 6.208 | 4906005 |
| 1749054600 | 6.2779999 | -0.08 | -1.20 | 6.36 | 6.378 | 6.2779999 | 4708368 |
| 1748968200 | 6.354 | -0 | -0.06 | 6.376 | 6.388 | 6.264 | 4447089 |
| 1748881800 | 6.358 | 0.05 | 0.82 | 6.28 | 6.358 | 6.272 | 5746846 |
| 1748622600 | 6.306 | 0.05 | 0.73 | 6.2859999 | 6.348 | 6.268 | 8774576 |
| 1748536200 | 6.26 | 0.04 | 0.58 | 6.28 | 6.316 | 6.234 | 5035879 |
| 1748449800 | 6.224 | -0.02 | -0.32 | 6.248 | 6.276 | 6.212 | 3145156 |
| 1748363400 | 6.244 | 0.05 | 0.87 | 6.19 | 6.258 | 6.176 | 4448188 |
| 1748277000 | 6.19 | 0.07 | 1.18 | 6.18 | 6.202 | 6.158 | 1940785 |
| 1748017800 | 6.118 | -0.07 | -1.20 | 6.19 | 6.232 | 5.96 | 5502308 |
| 1747931400 | 6.192 | -0.04 | -0.61 | 6.2 | 6.216 | 6.142 | 3947644 |
| 1747845000 | 6.23 | -0.02 | -0.35 | 6.214 | 6.258 | 6.2 | 7098853 |
| 1747758600 | 6.252 | 0.05 | 0.81 | 6.22 | 6.298 | 6.208 | 5303122 |
| 1747672200 | 6.202 | 0.02 | 0.29 | 6.14 | 6.238 | 6.13 | 5295238 |
| 1747413000 | 6.184 | -0.03 | -0.42 | 6.214 | 6.236 | 6.0279999 | 7028812 |
| 1747326600 | 6.21 | 0.24 | 4.02 | 6.09 | 6.21 | 6.084 | 5925803 |
| 1747240200 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1747153800 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1747067400 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1746808200 | 5.97 | 0.02 | 0.27 | 5.96 | 5.984 | 5.922 | 5391890 |
| 1746721800 | 5.954 | 0.02 | 0.40 | 5.944 | 5.996 | 5.938 | 5714533 |
| 1746635400 | 5.93 | 0.06 | 0.95 | 5.958 | 5.958 | 5.89 | 5686228 |
| 1746549000 | 5.874 | -0 | -0.07 | 5.9 | 5.9 | 5.796 | 3676629 |
| 1746462600 | 5.878 | 0.1 | 1.80 | 5.806 | 5.892 | 5.8019999 | 4413014 |
| 1746203400 | 5.774 | 0.14 | 2.52 | 5.75 | 5.828 | 5.73 | 9682848 |
| 1746030600 | 5.632 | -0.09 | -1.54 | 5.758 | 5.772 | 5.496 | 9146710 |
| 1745944200 | 5.72 | 0 | 0.00 | 5.75 | 5.772 | 5.694 | 3419211 |
| 1745857800 | 5.72 | 0.02 | 0.28 | 5.722 | 5.768 | 5.702 | 5041196 |
| 1745598600 | 5.704 | 0.04 | 0.71 | 5.702 | 5.73 | 5.648 | 4047486 |
| 1745512200 | 5.664 | 0.07 | 1.18 | 5.594 | 5.678 | 5.582 | 4235928 |
| 1745425800 | 5.598 | 0.16 | 2.98 | 5.508 | 5.666 | 5.508 | 7292666 |
| 1745339400 | 5.436 | 0.05 | 0.97 | 5.352 | 5.442 | 5.352 | 5061736 |
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
