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 | 0.3 | 5.88235294118 | 5.1 | 5.68 | 5.01 | 67527 | 5.42040487 | DE |
| 4 | 0.36 | 7.14285714286 | 5.04 | 5.68 | 4.715 | 35220 | 5.20979771 | DE |
| 12 | 0.9 | 20 | 4.5 | 5.68 | 4.365 | 39933 | 4.85966512 | DE |
| 26 | 0.51 | 10.4294478528 | 4.89 | 5.68 | 4.35 | 37428 | 4.85224256 | DE |
| 52 | 0.3 | 5.88235294118 | 5.1 | 5.9 | 4.115 | 49987 | 4.94854976 | DE |
| 156 | -1.34 | -19.881305638 | 6.74 | 9.48 | 4.115 | 80150 | 6.42848176 | DE |
| 260 | 1.125 | 26.3157894737 | 4.275 | 9.48 | 1.7 | 121935 | 4.59507278 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 5.57 | -0.01 | -0.18 | 5.6 | 5.68 | 5.54 | 86934 |
| 1736443800 | 5.58 | 0.13 | 2.39 | 5.48 | 5.62 | 5.46 | 49574 |
| 1736357400 | 5.45 | 0.01 | 0.18 | 5.47 | 5.58 | 5.42 | 41752 |
| 1736271000 | 5.44 | 0.28 | 5.43 | 5.13 | 5.46 | 5.13 | 69107 |
| 1736184600 | 5.16 | 0.09 | 1.78 | 5.1 | 5.25 | 5.01 | 90269 |
| 1735925400 | 5.07 | -0.02 | -0.39 | 5.05 | 5.09 | 4.8099999 | 20673 |
| 1735839000 | 5.09 | 0.04 | 0.79 | 5.0199999 | 5.12 | 5 | 29715 |
| 1735666200 | 5.05 | 0.11 | 2.12 | 4.9349999 | 5.09 | 4.92 | 16535 |
| 1735579800 | 4.945 | -0.02 | -0.30 | 4.93 | 5 | 4.925 | 27320 |
| 1735320600 | 4.96 | 0.09 | 1.74 | 4.84 | 4.99 | 4.84 | 42152 |
| 1735061400 | 4.875 | 0.01 | 0.31 | 4.93 | 4.945 | 4.865 | 6091 |
| 1734975000 | 4.86 | 0.08 | 1.57 | 4.785 | 4.925 | 4.72 | 25911 |
| 1734715800 | 4.785 | -0.02 | -0.31 | 4.75 | 4.795 | 4.715 | 11869 |
| 1734629400 | 4.8 | 0 | 0.00 | 4.85 | 4.85 | 4.75 | 15092 |
| 1734543000 | 4.8 | -0.13 | -2.64 | 4.835 | 4.8949999 | 4.8 | 30237 |
| 1734456600 | 4.93 | -0.03 | -0.50 | 4.96 | 5.0199999 | 4.84 | 19354 |
| 1734370200 | 4.955 | 0.01 | 0.20 | 5.04 | 5.04 | 4.92 | 16158 |
| 1734111000 | 4.945 | -0.05 | -0.90 | 4.98 | 5.04 | 4.94 | 6595 |
| 1734024600 | 4.99 | 0 | 0.10 | 4.99 | 5 | 4.925 | 7744 |
| 1733938200 | 4.985 | -0.05 | -0.89 | 4.925 | 4.995 | 4.875 | 27851 |
| 1733851800 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1733765400 | 5.03 | 0.24 | 5.01 | 4.85 | 5.08 | 4.84 | 75947 |
| 1733506200 | 4.79 | 0.09 | 1.91 | 4.7 | 4.8099999 | 4.66 | 39504 |
| 1733419800 | 4.7 | -0.05 | -0.95 | 4.745 | 4.8 | 4.625 | 36214 |
| 1733333400 | 4.745 | -0.11 | -2.16 | 4.85 | 4.85 | 4.73 | 51463 |
| 1733247000 | 4.85 | 0.41 | 9.23 | 4.62 | 5.08 | 4.5199999 | 203411 |
| 1733160600 | 4.44 | -0.18 | -3.79 | 4.55 | 4.55 | 4.42 | 53633 |
| 1732901400 | 4.615 | -0.03 | -0.65 | 4.6449999 | 4.6449999 | 4.525 | 19457 |
| 1732815000 | 4.6449999 | 0.13 | 2.77 | 4.55 | 4.665 | 4.55 | 18300 |
| 1732728600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1732642200 | 4.5199999 | -0.05 | -0.99 | 4.5599999 | 4.5599999 | 4.46 | 22019 |
| 1732555800 | 4.565 | -0.12 | -2.56 | 4.6 | 4.73 | 4.5 | 43197 |
| 1732296600 | 4.6849999 | -0.08 | -1.58 | 4.71 | 4.73 | 4.5 | 56197 |
| 1732210200 | 4.76 | -0.23 | -4.61 | 4.92 | 4.92 | 4.755 | 16903 |
| 1732123800 | 4.99 | 0.06 | 1.11 | 5.0199999 | 5.03 | 4.915 | 15493 |
| 1732037400 | 4.9349999 | -0.15 | -2.85 | 5.0599999 | 5.11 | 4.92 | 18042 |
| 1731951000 | 5.08 | 0.03 | 0.59 | 5.01 | 5.11 | 4.975 | 26104 |
| 1731691800 | 5.05 | 0.08 | 1.51 | 4.955 | 5.08 | 4.905 | 30997 |
| 1731605400 | 4.975 | 0.07 | 1.53 | 4.89 | 5 | 4.82 | 42015 |
| 1731519000 | 4.9 | 0.06 | 1.24 | 4.8 | 4.9 | 4.79 | 31385 |
| 1731432600 | 4.84 | -0.12 | -2.32 | 4.9 | 4.94 | 4.82 | 30857 |
| 1731346200 | 4.955 | 0.05 | 1.12 | 4.9 | 5.01 | 4.875 | 50400 |
| 1731087000 | 4.9 | -0.01 | -0.20 | 4.95 | 4.95 | 4.775 | 29930 |
| 1731000600 | 4.91 | 0.16 | 3.37 | 4.8 | 4.955 | 4.785 | 50603 |
| 1730914200 | 4.75 | -0.03 | -0.63 | 4.78 | 4.855 | 4.72 | 30695 |
| 1730827800 | 4.78 | -0.02 | -0.42 | 4.8 | 4.85 | 4.75 | 30611 |
| 1730741400 | 4.8 | 0.12 | 2.56 | 4.67 | 4.84 | 4.66 | 46880 |
| 1730482200 | 4.68 | 0.24 | 5.41 | 4.47 | 4.68 | 4.42 | 44444 |
| 1730395800 | 4.44 | -0.02 | -0.45 | 4.43 | 4.46 | 4.415 | 28445 |
| 1730309400 | 4.46 | 0 | 0.11 | 4.455 | 4.46 | 4.365 | 158423 |
| 1730223000 | 4.455 | 0.01 | 0.22 | 4.5 | 4.5 | 4.39 | 27559 |
| 1730136600 | 4.445 | 0.03 | 0.57 | 4.465 | 4.48 | 4.365 | 43100 |
| 1729873800 | 4.42 | -0.12 | -2.64 | 4.525 | 4.545 | 4.42 | 44913 |
| 1729787400 | 4.54 | 0.13 | 2.83 | 4.42 | 4.605 | 4.415 | 46662 |
| 1729701000 | 4.415 | -0.05 | -1.12 | 4.45 | 4.505 | 4.41 | 30231 |
| 1729614600 | 4.465 | -0.03 | -0.67 | 4.5 | 4.535 | 4.465 | 21427 |
| 1729528200 | 4.495 | 0 | 0.00 | 4.495 | 4.495 | 4.495 | 0 |
| 1729269000 | 4.495 | -0.13 | -2.71 | 4.61 | 4.61 | 4.475 | 58214 |
| 1729182600 | 4.62 | -0.03 | -0.54 | 4.64 | 4.68 | 4.61 | 46874 |
| 1729096200 | 4.6449999 | 0.15 | 3.45 | 4.55 | 4.69 | 4.45 | 68087 |
| 1729009800 | 4.49 | -0.02 | -0.44 | 4.5 | 4.51 | 4.455 | 49430 |
| 1728923400 | 4.51 | -0.02 | -0.33 | 4.5 | 4.515 | 4.35 | 51549 |
| 1728664200 | 4.525 | 0.02 | 0.33 | 4.505 | 4.525 | 4.495 | 47554 |
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
