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 | -0.27 | -5.44904137235 | 4.955 | 5.11 | 4.5 | 21508 | 4.98376208 | DE |
| 4 | 0.16 | 3.53591160221 | 4.525 | 5.11 | 4.365 | 40864 | 4.70486934 | DE |
| 12 | -0.535 | -10.2490421456 | 5.22 | 5.26 | 4.35 | 36093 | 4.71304065 | DE |
| 26 | -0.645 | -12.1013133208 | 5.33 | 5.85 | 4.085 | 44710 | 4.77332521 | DE |
| 52 | -1.715 | -26.796875 | 6.4 | 6.66 | 4.085 | 54549 | 5.08786156 | DE |
| 156 | -1.305 | -21.7863105175 | 5.99 | 9.48 | 4.085 | 84926 | 6.4552223 | DE |
| 260 | 1.885 | 67.3214285714 | 2.8 | 9.48 | 1.7 | 129660 | 4.5394435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.02 | 0.40 | 4.89 | 5 | 4.82 | 42015 |
| 1731519000 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 1731432600 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
| 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 | -0.04 | -0.78 | 4.5 | 4.535 | 4.465 | 21427 |
| 1729528200 | 4.5 | 0 | 0.11 | 4.495 | 4.545 | 4.425 | 52033 |
| 1729269000 | 4.495 | -0.13 | -2.71 | 4.61 | 4.61 | 4.475 | 58214 |
| 1729182600 | 4.62 | 0.13 | 2.90 | 4.64 | 4.68 | 4.61 | 46874 |
| 1729096200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 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 |
| 1728577800 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1728491400 | 4.51 | -0.04 | -0.88 | 4.595 | 4.595 | 4.51 | 20249 |
| 1728405000 | 4.55 | -0.11 | -2.36 | 4.535 | 4.61 | 4.5199999 | 26560 |
| 1728318600 | 4.66 | 0.04 | 0.76 | 4.68 | 4.725 | 4.6449999 | 39956 |
| 1728059400 | 4.625 | 0.06 | 1.31 | 4.565 | 4.69 | 4.565 | 20189 |
| 1727973000 | 4.565 | -0.03 | -0.65 | 4.605 | 4.605 | 4.5 | 28149 |
| 1727886600 | 4.595 | -0.13 | -2.75 | 4.7 | 4.7 | 4.55 | 27797 |
| 1727800200 | 4.725 | -0.08 | -1.66 | 4.89 | 4.89 | 4.625 | 18218 |
| 1727713800 | 4.805 | -0.03 | -0.52 | 4.8949999 | 4.8949999 | 4.805 | 40233 |
| 1727454600 | 4.83 | 0.02 | 0.42 | 4.88 | 4.89 | 4.815 | 18030 |
| 1727368200 | 4.8099999 | 0.1 | 2.23 | 4.7699999 | 4.87 | 4.72 | 38195 |
| 1727281800 | 4.705 | -0.04 | -0.84 | 4.85 | 4.85 | 4.68 | 14974 |
| 1727195400 | 4.745 | -0.03 | -0.52 | 4.7699999 | 4.855 | 4.66 | 37342 |
| 1727109000 | 4.7699999 | -0.13 | -2.65 | 4.825 | 4.84 | 4.705 | 25541 |
| 1726849800 | 4.9 | 0 | 0.00 | 4.84 | 4.965 | 4.84 | 15059 |
| 1726763400 | 4.9 | 0.12 | 2.51 | 4.8 | 4.9 | 4.795 | 28533 |
| 1726677000 | 4.78 | 0.11 | 2.25 | 4.665 | 4.78 | 4.665 | 20576 |
| 1726590600 | 4.675 | -0.06 | -1.16 | 4.69 | 4.75 | 4.6 | 34455 |
| 1726504200 | 4.73 | -0.32 | -6.34 | 5.13 | 5.13 | 4.65 | 173160 |
| 1726245000 | 5.05 | 0.11 | 2.12 | 4.945 | 5.07 | 4.945 | 15466 |
| 1726158600 | 4.945 | 0.12 | 2.49 | 4.87 | 4.945 | 4.87 | 12516 |
| 1726072200 | 4.825 | -0.16 | -3.11 | 4.98 | 5.03 | 4.825 | 25847 |
| 1725985800 | 4.98 | 0 | 0.00 | 4.98 | 5.01 | 4.96 | 11683 |
| 1725899400 | 4.98 | 0.04 | 0.81 | 4.95 | 5.01 | 4.915 | 18555 |
| 1725640200 | 4.94 | -0.06 | -1.20 | 4.99 | 5.09 | 4.87 | 31206 |
| 1725553800 | 5 | -0.1 | -1.96 | 5.05 | 5.07 | 4.995 | 23042 |
| 1725467400 | 5.1 | -0.06 | -1.16 | 5.1 | 5.16 | 5.07 | 33888 |
| 1725381000 | 5.16 | 0.01 | 0.19 | 5.16 | 5.26 | 5.13 | 16008 |
| 1725294600 | 5.15 | -0.05 | -0.96 | 5.18 | 5.22 | 5.0599999 | 38813 |
| 1725035400 | 5.2 | 0 | 0.00 | 5.22 | 5.26 | 5.19 | 27425 |
| 1724949000 | 5.2 | 0.06 | 1.17 | 5.14 | 5.24 | 5.11 | 45481 |
| 1724862600 | 5.14 | 0.09 | 1.78 | 5.07 | 5.22 | 5.03 | 43056 |
| 1724776200 | 5.05 | -0.12 | -2.32 | 5.17 | 5.17 | 5.0199999 | 48614 |
| 1724689800 | 5.17 | 0.07 | 1.37 | 5.1 | 5.18 | 5.0599999 | 33766 |
| 1724430600 | 5.1 | -0.19 | -3.59 | 5.3099999 | 5.3099999 | 5.0599999 | 34342 |
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
Premium
