Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.955414012739 | 6.28 | 6.5 | 6.12 | 49247 | 6.23540648 | DE |
| 4 | -0.08 | -1.26984126984 | 6.3 | 7.24 | 5.98 | 133511 | 6.44037853 | DE |
| 12 | 1.41 | 29.3139293139 | 4.81 | 7.24 | 4.51 | 133872 | 5.73823283 | DE |
| 26 | 1.22 | 24.4 | 5 | 7.24 | 4.51 | 92497 | 5.50752904 | DE |
| 52 | 0.24 | 4.01337792642 | 5.98 | 7.24 | 4.3 | 84901 | 5.44840941 | DE |
| 156 | -3.78 | -37.8 | 10 | 12.28 | 1.85 | 37033 | 5.25472389 | DE |
| 260 | -6.8 | -52.2273425499 | 13.02 | 13.28 | 1.85 | 35102 | 5.56554462 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 6.22 | 0.02 | 0.32 | 6.16 | 6.3 | 6.16 | 22174 |
| 1739208600 | 6.2 | 0.04 | 0.65 | 6.22 | 6.32 | 6.12 | 37968 |
| 1738949400 | 6.16 | -0.02 | -0.32 | 6.18 | 6.3 | 6.12 | 61010 |
| 1738863000 | 6.18 | -0.26 | -4.04 | 6.46 | 6.5 | 6.18 | 74248 |
| 1738776600 | 6.44 | 0.2 | 3.21 | 6.28 | 6.46 | 6.2 | 50834 |
| 1738690200 | 6.24 | 0.04 | 0.65 | 6.32 | 6.38 | 6.18 | 43179 |
| 1738603800 | 6.2 | -0.16 | -2.52 | 6.36 | 6.36 | 6.16 | 98934 |
| 1738344600 | 6.36 | 0.06 | 0.95 | 6.48 | 6.48 | 6.3 | 54616 |
| 1738258200 | 6.3 | -0.3 | -4.55 | 6.62 | 6.7 | 6.24 | 143247 |
| 1738171800 | 6.6 | -0.16 | -2.37 | 7.12 | 7.24 | 6.5 | 447422 |
| 1738085400 | 6.76 | 0.04 | 0.60 | 6.8 | 6.9 | 6.64 | 60448 |
| 1737999000 | 6.72 | -0.12 | -1.75 | 6.84 | 6.96 | 6.6 | 202381 |
| 1737739800 | 6.84 | 0.38 | 5.88 | 6.5599999 | 6.92 | 6.5599999 | 339592 |
| 1737653400 | 6.46 | 0.4 | 6.60 | 6.32 | 6.48 | 6.14 | 252181 |
| 1737567000 | 6.0599999 | -0.04 | -0.66 | 6.12 | 6.2 | 6.0199999 | 61360 |
| 1737480600 | 6.1 | -0.14 | -2.24 | 6.18 | 6.28 | 6.0599999 | 48144 |
| 1737394200 | 6.24 | 0.2 | 3.31 | 6.1 | 6.24 | 6.08 | 73966 |
| 1737135000 | 6.04 | -0.2 | -3.21 | 6.2 | 6.22 | 5.98 | 232272 |
| 1737048600 | 6.24 | -0.02 | -0.32 | 6.4 | 6.4 | 6.04 | 166364 |
| 1736962200 | 6.26 | -0.02 | -0.32 | 6.3 | 6.5 | 6.22 | 127735 |
| 1736875800 | 6.28 | -0.02 | -0.32 | 6.32 | 6.46 | 6.16 | 115198 |
| 1736789400 | 6.3 | -0.06 | -0.94 | 6.5 | 6.74 | 6.2 | 294524 |
| 1736530200 | 6.36 | 0.36 | 6.00 | 6.04 | 6.74 | 6.04 | 566146 |
| 1736443800 | 6 | 0.44 | 7.91 | 5.7 | 6 | 5.68 | 229874 |
| 1736357400 | 5.5599999 | -0.14 | -2.46 | 5.76 | 5.76 | 5.48 | 148318 |
| 1736271000 | 5.7 | 0.3 | 5.56 | 5.48 | 5.76 | 5.4 | 180835 |
| 1736184600 | 5.4 | 0.12 | 2.27 | 5.36 | 5.4 | 5.24 | 90332 |
| 1735925400 | 5.28 | -0.06 | -1.12 | 5.34 | 5.38 | 5.18 | 67981 |
| 1735839000 | 5.34 | 0.16 | 3.09 | 5.18 | 5.44 | 5.14 | 159236 |
| 1735666200 | 5.18 | -0.08 | -1.52 | 5.18 | 5.22 | 5.04 | 144535 |
| 1735579800 | 5.26 | -0.22 | -4.01 | 5.44 | 5.5 | 5.26 | 81124 |
| 1735320600 | 5.48 | 0.14 | 2.62 | 5.38 | 5.5 | 5.32 | 154500 |
| 1735061400 | 5.34 | -0.1 | -1.84 | 5.44 | 5.6 | 5.28 | 139119 |
| 1734975000 | 5.44 | 0.55 | 11.25 | 4.95 | 5.44 | 4.91 | 426395 |
| 1734715800 | 4.89 | 0.23 | 4.94 | 5.0199999 | 5.18 | 4.7699999 | 653698 |
| 1734629400 | 4.66 | -0.08 | -1.69 | 4.7 | 4.72 | 4.62 | 49123 |
| 1734543000 | 4.74 | -0.01 | -0.21 | 4.75 | 4.8 | 4.7 | 13526 |
| 1734456600 | 4.75 | -0.09 | -1.86 | 4.82 | 4.82 | 4.73 | 22033 |
| 1734370200 | 4.84 | -0.09 | -1.83 | 4.89 | 4.9 | 4.76 | 54907 |
| 1734111000 | 4.93 | 0.03 | 0.61 | 4.86 | 5.0599999 | 4.86 | 59053 |
| 1734024600 | 4.9 | 0.06 | 1.24 | 4.8099999 | 4.91 | 4.78 | 50617 |
| 1733938200 | 4.84 | 0.15 | 3.20 | 4.74 | 4.95 | 4.65 | 96714 |
| 1733851800 | 4.69 | -0.02 | -0.42 | 4.72 | 4.75 | 4.67 | 46670 |
| 1733765400 | 4.71 | 0 | 0.00 | 4.7 | 4.7699999 | 4.69 | 29206 |
| 1733506200 | 4.71 | -0.06 | -1.26 | 4.72 | 4.74 | 4.62 | 77922 |
| 1733419800 | 4.7699999 | -0.01 | -0.21 | 4.82 | 4.92 | 4.74 | 83340 |
| 1733333400 | 4.78 | 0.08 | 1.70 | 4.7 | 4.8 | 4.6 | 90887 |
| 1733247000 | 4.7 | 0 | 0.00 | 4.69 | 4.72 | 4.64 | 43080 |
| 1733160600 | 4.7 | 0.06 | 1.29 | 4.62 | 4.88 | 4.54 | 135710 |
| 1732901400 | 4.64 | -0.05 | -1.07 | 4.68 | 4.72 | 4.61 | 86959 |
| 1732815000 | 4.69 | -0.01 | -0.21 | 4.7 | 4.72 | 4.66 | 18688 |
| 1732728600 | 4.7 | -0.1 | -2.08 | 4.8 | 4.84 | 4.67 | 58140 |
| 1732642200 | 4.8 | 0.05 | 1.05 | 4.8099999 | 5 | 4.67 | 149803 |
| 1732555800 | 4.75 | 0 | 0.00 | 4.79 | 4.85 | 4.71 | 52783 |
| 1732296600 | 4.75 | 0.09 | 1.93 | 4.67 | 4.7699999 | 4.66 | 59942 |
| 1732210200 | 4.66 | 0.06 | 1.30 | 4.6 | 4.69 | 4.51 | 41144 |
| 1732123800 | 4.6 | -0.2 | -4.17 | 4.8099999 | 4.86 | 4.55 | 112296 |
| 1732037400 | 4.8 | 0.05 | 1.05 | 4.8 | 4.87 | 4.71 | 52455 |
| 1731951000 | 4.75 | -0.14 | -2.86 | 4.85 | 4.88 | 4.73 | 67256 |
| 1731691800 | 4.89 | 0 | 0.00 | 4.86 | 4.89 | 4.8099999 | 42236 |
| 1731605400 | 4.89 | -0.09 | -1.81 | 4.89 | 4.93 | 4.85 | 28026 |
| 1731519000 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1731432600 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.91 | 50810 |
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
