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 | -5.86956521739 | 4.6 | 4.7 | 4.29 | 2340 | 4.50342847 | DE |
| 4 | -1.11 | -20.4044117647 | 5.44 | 5.6 | 4.29 | 2457 | 4.96375071 | DE |
| 12 | -1.73 | -28.5478547855 | 6.06 | 6.1 | 4.29 | 1438 | 5.28456305 | DE |
| 26 | -1.53 | -26.1092150171 | 5.86 | 7.1 | 4.29 | 2136 | 5.94993971 | DE |
| 52 | -1.25 | -22.4014336918 | 5.58 | 7.48 | 4.29 | 2405 | 6.14859686 | DE |
| 156 | -2.02 | -31.811023622 | 6.35 | 8 | 4.29 | 2398 | 6.37088049 | DE |
| 260 | -3.17 | -42.2666666667 | 7.5 | 8 | 4.29 | 2741 | 6.4053909 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 4.34 | -0.05 | -1.14 | 4.39 | 4.39 | 4.34 | 737 |
| 1731951000 | 4.39 | -0.09 | -2.01 | 4.5 | 4.5 | 4.38 | 1110 |
| 1731691800 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5 | 4.48 | 981 |
| 1731605400 | 4.5 | -0.34 | -7.02 | 4.54 | 4.54 | 4.5 | 1380 |
| 1731519000 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1731432600 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1731346200 | 4.84 | -0.12 | -2.42 | 4.9 | 4.9 | 4.84 | 1610 |
| 1731087000 | 4.96 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.83 | 1767 |
| 1731000600 | 5.0199999 | -0.06 | -1.18 | 5.08 | 5.08 | 4.96 | 2486 |
| 1730914200 | 5.08 | -0.06 | -1.17 | 5.14 | 5.14 | 5.0599999 | 12919 |
| 1730827800 | 5.14 | 0 | 0.00 | 5.12 | 5.14 | 5.1 | 3174 |
| 1730741400 | 5.14 | 0.02 | 0.39 | 5.12 | 5.14 | 5.1 | 2786 |
| 1730482200 | 5.12 | -0.18 | -3.40 | 5.3 | 5.3 | 5.12 | 1510 |
| 1730395800 | 5.3 | -0.12 | -2.21 | 5.42 | 5.42 | 5.2 | 3336 |
| 1730309400 | 5.42 | -0.02 | -0.37 | 5.44 | 5.44 | 5.4 | 1949 |
| 1730223000 | 5.44 | -0.06 | -1.09 | 5.5 | 5.5 | 5.44 | 1281 |
| 1730136600 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.48 | 1013 |
| 1729873800 | 5.6 | 0.1 | 1.82 | 5.48 | 5.6 | 5.48 | 796 |
| 1729787400 | 5.5 | 0.04 | 0.73 | 5.46 | 5.5 | 5.46 | 232 |
| 1729701000 | 5.46 | 0.02 | 0.37 | 5.44 | 5.46 | 5.44 | 72 |
| 1729614600 | 5.44 | -0.04 | -0.73 | 5.48 | 5.48 | 5.44 | 382 |
| 1729528200 | 5.48 | 0.06 | 1.11 | 5.44 | 5.5 | 5.42 | 831 |
| 1729269000 | 5.42 | 0.02 | 0.37 | 5.4 | 5.44 | 5.4 | 78 |
| 1729182600 | 5.4 | -0.24 | -4.26 | 5.46 | 5.48 | 5.4 | 772 |
| 1729096200 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1729009800 | 5.64 | -0.06 | -1.05 | 5.7 | 5.72 | 5.64 | 715 |
| 1728923400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.76 | 5.6 | 5088 |
| 1728664200 | 5.64 | -0.02 | -0.35 | 5.64 | 5.66 | 5.6 | 1625 |
| 1728577800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1728491400 | 5.66 | 0 | 0.00 | 5.66 | 5.72 | 5.64 | 768 |
| 1728405000 | 5.66 | -0.08 | -1.39 | 5.74 | 5.74 | 5.66 | 1354 |
| 1728318600 | 5.74 | 0.08 | 1.41 | 5.7 | 5.74 | 5.64 | 1301 |
| 1728059400 | 5.66 | 0 | 0.00 | 5.66 | 5.7 | 5.66 | 1756 |
| 1727973000 | 5.66 | -0.04 | -0.70 | 5.72 | 5.72 | 5.66 | 276 |
| 1727886600 | 5.7 | -0.14 | -2.40 | 5.82 | 5.86 | 5.7 | 1872 |
| 1727800200 | 5.84 | 0.02 | 0.34 | 5.82 | 5.84 | 5.82 | 165 |
| 1727713800 | 5.82 | 0.02 | 0.34 | 5.8 | 5.84 | 5.8 | 116 |
| 1727454600 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.76 | 727 |
| 1727368200 | 5.84 | 0.04 | 0.69 | 5.8 | 5.84 | 5.8 | 101 |
| 1727281800 | 5.8 | 0 | 0.00 | 5.8 | 5.82 | 5.78 | 79 |
| 1727195400 | 5.8 | -0.06 | -1.02 | 5.88 | 5.88 | 5.8 | 176 |
| 1727109000 | 5.86 | -0.12 | -2.01 | 5.98 | 5.98 | 5.86 | 528 |
| 1726849800 | 5.98 | 0.08 | 1.36 | 5.9 | 5.98 | 5.9 | 411 |
| 1726763400 | 5.9 | 0 | 0.00 | 5.92 | 5.92 | 5.88 | 847 |
| 1726677000 | 5.9 | 0.04 | 0.68 | 5.86 | 5.9 | 5.86 | 281 |
| 1726590600 | 5.86 | 0.02 | 0.34 | 5.84 | 5.86 | 5.84 | 4 |
| 1726504200 | 5.84 | 0.22 | 3.91 | 5.62 | 5.84 | 5.62 | 1347 |
| 1726245000 | 5.62 | -0.08 | -1.40 | 5.7 | 5.72 | 5.62 | 564 |
| 1726158600 | 5.7 | -0.02 | -0.35 | 5.72 | 5.74 | 5.7 | 482 |
| 1726072200 | 5.72 | -0.02 | -0.35 | 5.76 | 5.76 | 5.72 | 68 |
| 1725985800 | 5.74 | -0.06 | -1.03 | 5.82 | 5.82 | 5.72 | 1562 |
| 1725899400 | 5.8 | 0 | 0.00 | 5.82 | 5.84 | 5.8 | 226 |
| 1725640200 | 5.8 | -0.06 | -1.02 | 5.86 | 5.86 | 5.8 | 375 |
| 1725553800 | 5.86 | -0.04 | -0.68 | 5.9 | 5.9 | 5.86 | 433 |
| 1725467400 | 5.9 | -0.14 | -2.32 | 6.04 | 6.04 | 5.8 | 938 |
| 1725381000 | 6.04 | -0.06 | -0.98 | 6.1 | 6.1 | 6.04 | 331 |
| 1725294600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.04 | 215 |
| 1725035400 | 6.1 | 0.12 | 2.01 | 5.98 | 6.1 | 5.82 | 3171 |
| 1724949000 | 5.98 | 0.02 | 0.34 | 5.96 | 5.98 | 5.94 | 377 |
| 1724862600 | 5.96 | -0.1 | -1.65 | 6.0599999 | 6.0599999 | 5.96 | 601 |
| 1724776200 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.08 | 6.0599999 | 45 |
| 1724689800 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.08 | 5.96 | 1005 |
| 1724430600 | 6.0199999 | 0.02 | 0.33 | 6 | 6.0199999 | 6 | 523 |
| 1724344200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 2 |
| 1724257800 | 6 | 0.1 | 1.69 | 5.94 | 6 | 5.92 | 695 |
| 1724171400 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 647 |
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
