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 | 0.03 | 0.443131462334 | 6.77 | 7.1 | 6.45 | 45618 | 6.85308805 | DE |
| 4 | 0.28 | 4.29447852761 | 6.52 | 7.26 | 6.44 | 42764 | 6.76278843 | DE |
| 12 | 0.51 | 8.10810810811 | 6.29 | 7.26 | 6 | 31162 | 6.70997583 | DE |
| 26 | -1.04 | -13.2653061224 | 7.84 | 8.45 | 6 | 36691 | 7.1607482 | DE |
| 52 | -3.8 | -35.8490566038 | 10.6 | 11.08 | 6 | 28623 | 7.91232644 | DE |
| 156 | -14.8 | -68.5185185185 | 21.6 | 23 | 6 | 20571 | 11.37917164 | DE |
| 260 | -16.55 | -70.8779443255 | 23.35 | 25.4 | 6 | 19445 | 14.76933911 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 6.74 | -0.18 | -2.60 | 6.81 | 7.07 | 6.68 | 57554 |
| 1728491400 | 6.92 | -0.01 | -0.14 | 6.96 | 7 | 6.81 | 14424 |
| 1728405000 | 6.93 | 0.04 | 0.58 | 6.96 | 7.1 | 6.8 | 30873 |
| 1728318600 | 6.89 | 0.09 | 1.32 | 6.71 | 7.05 | 6.45 | 109087 |
| 1728059400 | 6.8 | 0.08 | 1.19 | 6.77 | 6.96 | 6.75 | 16154 |
| 1727973000 | 6.72 | -0.03 | -0.44 | 6.86 | 6.86 | 6.7 | 9134 |
| 1727886600 | 6.75 | -0.24 | -3.43 | 6.99 | 6.99 | 6.67 | 28845 |
| 1727800200 | 6.99 | -0.21 | -2.92 | 7.2 | 7.2 | 6.84 | 19752 |
| 1727713800 | 7.2 | -0.06 | -0.83 | 7.23 | 7.23 | 6.9 | 12751 |
| 1727454600 | 7.26 | 0.53 | 7.88 | 6.84 | 7.26 | 6.78 | 57464 |
| 1727368200 | 6.73 | 0.18 | 2.75 | 6.6 | 6.79 | 6.58 | 22243 |
| 1727281800 | 6.55 | -0.13 | -1.95 | 6.7 | 6.75 | 6.53 | 14888 |
| 1727195400 | 6.68 | 0.08 | 1.21 | 6.71 | 6.72 | 6.5599999 | 28173 |
| 1727109000 | 6.6 | -0.05 | -0.75 | 6.64 | 6.7 | 6.55 | 34563 |
| 1726849800 | 6.65 | 0.02 | 0.30 | 6.64 | 6.65 | 6.44 | 287243 |
| 1726763400 | 6.63 | 0.07 | 1.07 | 6.5599999 | 6.68 | 6.49 | 32844 |
| 1726677000 | 6.5599999 | -0.04 | -0.61 | 6.66 | 6.66 | 6.5 | 21321 |
| 1726590600 | 6.6 | -0.09 | -1.35 | 6.67 | 6.67 | 6.5 | 27723 |
| 1726504200 | 6.69 | -0.07 | -1.04 | 6.76 | 6.76 | 6.58 | 13362 |
| 1726245000 | 6.76 | 0.17 | 2.58 | 6.5199999 | 6.76 | 6.44 | 16874 |
| 1726158600 | 6.59 | -0.02 | -0.30 | 6.59 | 6.65 | 6.55 | 21873 |
| 1726072200 | 6.61 | 0.06 | 0.92 | 6.55 | 6.82 | 6.54 | 100420 |
| 1725985800 | 6.55 | 0.05 | 0.77 | 6.49 | 6.55 | 6.36 | 33507 |
| 1725899400 | 6.5 | -0.05 | -0.76 | 6.51 | 6.55 | 6.45 | 18364 |
| 1725640200 | 6.55 | -0.14 | -2.09 | 6.73 | 6.73 | 6.42 | 73095 |
| 1725553800 | 6.69 | 0.08 | 1.21 | 6.6 | 6.69 | 6.55 | 13992 |
| 1725467400 | 6.61 | -0.02 | -0.30 | 6.5599999 | 6.76 | 6.5599999 | 40911 |
| 1725381000 | 6.63 | -0.23 | -3.35 | 6.81 | 6.81 | 6.48 | 36995 |
| 1725294600 | 6.86 | 0.16 | 2.39 | 6.79 | 6.86 | 6.57 | 32277 |
| 1725035400 | 6.7 | -0.02 | -0.30 | 6.77 | 6.87 | 6.7 | 9865 |
| 1724949000 | 6.72 | -0.13 | -1.90 | 6.85 | 6.91 | 6.67 | 25276 |
| 1724862600 | 6.85 | -0.01 | -0.15 | 6.81 | 6.9 | 6.8 | 17597 |
| 1724776200 | 6.86 | 0.09 | 1.33 | 6.77 | 6.92 | 6.71 | 33730 |
| 1724689800 | 6.77 | -0.13 | -1.88 | 6.9 | 6.92 | 6.65 | 28766 |
| 1724430600 | 6.9 | 0.08 | 1.17 | 6.82 | 6.94 | 6.8 | 12034 |
| 1724344200 | 6.82 | -0.07 | -1.02 | 6.94 | 7 | 6.82 | 13011 |
| 1724257800 | 6.89 | -0.07 | -1.01 | 6.96 | 7.07 | 6.86 | 19771 |
| 1724171400 | 6.96 | -0.09 | -1.28 | 7.05 | 7.23 | 6.88 | 30470 |
| 1724085000 | 7.05 | 0.08 | 1.15 | 7 | 7.07 | 6.89 | 12895 |
| 1723825800 | 6.97 | 0.08 | 1.16 | 6.85 | 6.97 | 6.85 | 7539 |
| 1723739400 | 6.89 | 0.15 | 2.23 | 6.78 | 6.9 | 6.75 | 8640 |
| 1723653000 | 6.74 | -0.17 | -2.46 | 6.96 | 6.96 | 6.74 | 14544 |
| 1723566600 | 6.91 | -0.03 | -0.43 | 6.9 | 7.02 | 6.81 | 7989 |
| 1723480200 | 6.94 | -0.02 | -0.29 | 7.07 | 7.07 | 6.92 | 10951 |
| 1723221000 | 6.96 | -0.05 | -0.71 | 7.06 | 7.18 | 6.96 | 10083 |
| 1723134600 | 7.01 | -0.06 | -0.85 | 7.07 | 7.26 | 6.94 | 20370 |
| 1723048200 | 7.07 | 0.08 | 1.14 | 7.02 | 7.1 | 6.84 | 19936 |
| 1722961800 | 6.99 | -0.04 | -0.57 | 7 | 7.08 | 6.95 | 19374 |
| 1722875400 | 7.03 | 0.09 | 1.30 | 6.8 | 7.14 | 6.64 | 59474 |
| 1722616200 | 6.94 | 0.57 | 8.95 | 6.42 | 7.06 | 6.29 | 60964 |
| 1722529800 | 6.37 | -0.04 | -0.62 | 6.46 | 6.53 | 6.33 | 11286 |
| 1722443400 | 6.41 | 0.15 | 2.40 | 6.3099999 | 6.41 | 6.26 | 25175 |
| 1722357000 | 6.26 | 0.07 | 1.13 | 6.21 | 6.33 | 6.21 | 18116 |
| 1722270600 | 6.19 | 0.06 | 0.98 | 6.18 | 6.2699999 | 6.13 | 32953 |
| 1722011400 | 6.13 | 0.08 | 1.32 | 6.05 | 6.2 | 6.05 | 7813 |
| 1721925000 | 6.05 | -0.19 | -3.04 | 6.16 | 6.16 | 6 | 30197 |
| 1721838600 | 6.24 | 0.12 | 1.96 | 6.15 | 6.24 | 6.11 | 8759 |
| 1721752200 | 6.12 | -0.16 | -2.55 | 6.26 | 6.26 | 6.08 | 29945 |
| 1721665800 | 6.28 | 0.1 | 1.62 | 6.22 | 6.28 | 6.15 | 7599 |
| 1721406600 | 6.18 | -0.06 | -0.96 | 6.29 | 6.29 | 6.12 | 16123 |
| 1721320200 | 6.24 | 0.02 | 0.32 | 6.3 | 6.37 | 6.22 | 15024 |
| 1721233800 | 6.22 | 0.13 | 2.13 | 6.14 | 6.22 | 6.1 | 15875 |
| 1721147400 | 6.09 | -0.1 | -1.62 | 6.19 | 6.22 | 6.04 | 20482 |
| 1721061000 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 6.19 | 10062 |
| 1720801800 | 6.32 | -0.09 | -1.40 | 6.34 | 6.34 | 6.21 | 20834 |
| 1720715400 | 6.41 | 0.14 | 2.23 | 6.3 | 6.41 | 6.21 | 8274 |
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
