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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 5.5554 | -0.02 | -0.37 | 5.5801 | 5.5801 | 5.5506 | 424178 |
| 1741195800 | 5.5758 | -0.01 | -0.10 | 5.5998 | 5.5998 | 5.5758 | 72528 |
| 1741109400 | 5.5813 | -0.01 | -0.23 | 5.6136 | 5.6136 | 5.5799 | 154611 |
| 1741023000 | 5.5944 | -0.01 | -0.12 | 5.5997 | 5.6102 | 5.5916 | 85125 |
| 1740763800 | 5.6013 | 0.01 | 0.24 | 5.5878 | 5.6013 | 5.5847 | 462995 |
| 1740677400 | 5.5878 | -0.01 | -0.13 | 5.595 | 5.595 | 5.5865 | 242923 |
| 1740591000 | 5.595 | 0.02 | 0.30 | 5.5791 | 5.5976 | 5.5791 | 52844 |
| 1740504600 | 5.5782999 | -0 | -0.06 | 5.5991 | 5.5991 | 5.5762 | 497378 |
| 1740418200 | 5.5815 | 0 | 0.03 | 5.58 | 5.5931 | 5.58 | 43262 |
| 1740159000 | 5.5797 | 0.01 | 0.11 | 5.5917 | 5.5917 | 5.5744 | 44806 |
| 1740072600 | 5.5737 | -0.01 | -0.15 | 5.5892 | 5.5892 | 5.5719 | 45824 |
| 1739986200 | 5.582 | -0.01 | -0.13 | 5.5942999 | 5.5942999 | 5.5701 | 382787 |
| 1739899800 | 5.589 | 0 | 0.04 | 5.5968 | 5.5968 | 5.5820999 | 67355 |
| 1739813400 | 5.587 | 0 | 0.06 | 5.58 | 5.5878 | 5.5725 | 35382 |
| 1739554200 | 5.5838 | -0 | -0.02 | 5.5902 | 5.5902 | 5.5704 | 67053 |
| 1739467800 | 5.5847 | 0.02 | 0.36 | 5.5879 | 5.5879 | 5.5664999 | 33612 |
| 1739381400 | 5.5644 | 0.01 | 0.11 | 5.5483 | 5.5695 | 5.5483 | 176767 |
| 1739295000 | 5.5583 | -0.01 | -0.26 | 5.5862999 | 5.5862999 | 5.5583 | 93140 |
| 1739208600 | 5.573 | 0 | 0.03 | 5.5711 | 5.5763999 | 5.5662 | 168201 |
| 1738949400 | 5.5711 | -0.01 | -0.11 | 5.5941 | 5.5941 | 5.5643 | 221212 |
| 1738863000 | 5.5772 | 0.01 | 0.11 | 5.57 | 5.5925 | 5.5643 | 40304 |
| 1738776600 | 5.5711 | 0.01 | 0.10 | 5.5409 | 5.5711 | 5.5409 | 84704 |
| 1738690200 | 5.5654 | 0.01 | 0.18 | 5.5411 | 5.5654 | 5.5411 | 212166 |
| 1738603800 | 5.5555 | -0 | -0.03 | 5.5541 | 5.558 | 5.5223 | 133610 |
| 1738344600 | 5.557 | 0.01 | 0.23 | 5.561 | 5.561 | 5.5414 | 126648 |
| 1738258200 | 5.5445 | 0.01 | 0.15 | 5.5294 | 5.5488 | 5.5294 | 41393 |
| 1738171800 | 5.5362 | 0.01 | 0.21 | 5.5397 | 5.5397 | 5.5228 | 53046 |
| 1738085400 | 5.5246 | 0 | 0.06 | 5.5386 | 5.5386 | 5.5180999 | 170107 |
| 1737999000 | 5.5213 | 0.02 | 0.29 | 5.5308 | 5.5308 | 5.506 | 43425 |
| 1737739800 | 5.5053 | -0.02 | -0.30 | 5.5355 | 5.5355 | 5.5053 | 45258 |
| 1737653400 | 5.5221 | 0.01 | 0.13 | 5.511 | 5.5221 | 5.511 | 27210 |
| 1737567000 | 5.5151 | 0 | 0.05 | 5.5247 | 5.5272 | 5.5151 | 149205 |
| 1737480600 | 5.5122 | -0 | -0.04 | 5.4903 | 5.5212 | 5.4903 | 138124 |
| 1737394200 | 5.5146 | 0.01 | 0.16 | 5.5242 | 5.5242 | 5.5 | 51354 |
| 1737135000 | 5.5056 | 0 | 0.05 | 5.505 | 5.5115 | 5.4991 | 87111 |
| 1737048600 | 5.5027 | 0.01 | 0.23 | 5.4951 | 5.5035999 | 5.4932 | 31979 |
| 1736962200 | 5.4898 | 0.01 | 0.24 | 5.48 | 5.4978 | 5.4787 | 120480 |
| 1736875800 | 5.4765 | 0.02 | 0.31 | 5.4689 | 5.4805 | 5.4656 | 144803 |
| 1736789400 | 5.4596 | -0.02 | -0.32 | 5.4877 | 5.4877 | 5.4596 | 249491 |
| 1736530200 | 5.477 | -0.02 | -0.32 | 5.494 | 5.4943 | 5.4695 | 48636 |
| 1736443800 | 5.4946 | -0 | -0.08 | 5.4996 | 5.4996 | 5.49 | 21395 |
| 1736357400 | 5.4991 | -0.01 | -0.20 | 5.51 | 5.5121 | 5.4903 | 18823 |
| 1736271000 | 5.51 | -0.01 | -0.17 | 5.515 | 5.5174 | 5.5074 | 59513 |
| 1736184600 | 5.5193 | 0 | 0.04 | 5.51 | 5.5269 | 5.51 | 84208 |
| 1735925400 | 5.5172 | -0 | -0.07 | 5.6 | 5.6 | 5.515 | 55855 |
| 1735839000 | 5.5212 | 0 | 0.02 | 5.5487 | 5.5487 | 5.5103 | 253184 |
| 1735666200 | 5.5199999 | 0 | 0.08 | 5.5016999 | 5.5391 | 5.5016999 | 1209 |
| 1735579800 | 5.5154 | -0.01 | -0.10 | 5.532 | 5.532 | 5.5057 | 181865 |
| 1735320600 | 5.5207 | -0 | -0.09 | 5.515 | 5.5247 | 5.4927 | 107068 |
| 1735061400 | 5.5254 | 0.02 | 0.44 | 5.5319 | 5.5319 | 5.5154 | 7404 |
| 1734975000 | 5.501 | -0 | -0.07 | 5.503 | 5.5134 | 5.501 | 48195 |
| 1734715800 | 5.505 | 0.01 | 0.20 | 5.5 | 5.517 | 5.483 | 267543 |
| 1734629400 | 5.494 | -0.01 | -0.21 | 5.5091 | 5.5091 | 5.4901 | 46845 |
| 1734543000 | 5.5058 | -0.01 | -0.18 | 5.5256 | 5.5256 | 5.5058 | 672180 |
| 1734456600 | 5.5157999 | -0 | -0.05 | 5.502 | 5.5199 | 5.502 | 140892 |
| 1734370200 | 5.5186 | -0 | -0.08 | 5.532 | 5.532 | 5.5118 | 201151 |
| 1734111000 | 5.5228 | -0.01 | -0.13 | 5.5126 | 5.532 | 5.5126 | 97217 |
| 1734024600 | 5.53 | -0.01 | -0.23 | 5.5199999 | 5.5363 | 5.5199999 | 19592 |
| 1733938200 | 5.5425 | 0.01 | 0.21 | 5.5376 | 5.5425 | 5.5242 | 426203 |
| 1733851800 | 5.5308 | 0.01 | 0.10 | 5.53 | 5.5308 | 5.5173 | 153716 |
| 1733765400 | 5.5253 | 0 | 0.02 | 5.5199999 | 5.5297 | 5.5197 | 203200 |
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
