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 | -0.2 | -3.47826086957 | 5.75 | 5.9 | 5.15 | 220 | 5.70973612 | DE |
| 4 | -0.05 | -0.892857142857 | 5.6 | 5.95 | 4.98 | 187 | 5.68139007 | DE |
| 12 | -0.85 | -13.28125 | 6.4 | 6.4 | 4.98 | 170 | 5.81672323 | DE |
| 26 | -1.1 | -16.5413533835 | 6.65 | 7 | 4.98 | 189 | 6.04409938 | DE |
| 52 | -0.19 | -3.31010452962 | 5.74 | 7 | 4.61 | 299 | 5.9390495 | DE |
| 156 | -4.45 | -44.5 | 10 | 11.3 | 4.61 | 444 | 7.97393737 | DE |
| 260 | -2.03 | -26.7810026385 | 7.58 | 22.2 | 3.64 | 1840 | 11.90644842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.4 | 51 |
| 1732210200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.15 | 346 |
| 1732123800 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.45 | 92 |
| 1732037400 | 5.75 | -0.15 | -2.54 | 5.85 | 5.9 | 5.35 | 545 |
| 1731951000 | 5.9 | 0.1 | 1.72 | 5.75 | 5.9 | 5.75 | 65 |
| 1731691800 | 5.8 | 0 | 0.00 | 5.7 | 5.8 | 5.7 | 47 |
| 1731605400 | 5.8 | -0.05 | -0.85 | 5.45 | 5.8 | 5.2 | 192 |
| 1731519000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731432600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731346200 | 5.85 | -0.1 | -1.68 | 5.9 | 5.95 | 5.35 | 264 |
| 1731087000 | 5.95 | 0.45 | 8.18 | 5.65 | 5.95 | 5.65 | 596 |
| 1731000600 | 5.5 | 0.15 | 2.80 | 5.3 | 5.5 | 5.25 | 264 |
| 1730914200 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 30 |
| 1730827800 | 5.35 | -0.15 | -2.73 | 5.35 | 5.35 | 5.35 | 21 |
| 1730741400 | 5.5 | -0.1 | -1.79 | 5.35 | 5.5 | 5.35 | 30 |
| 1730482200 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 19 |
| 1730395800 | 5.55 | 0.05 | 0.91 | 5.4 | 5.55 | 5.4 | 90 |
| 1730309400 | 5.5 | -0.05 | -0.90 | 5.4 | 5.5 | 4.98 | 172 |
| 1730223000 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.1 | 309 |
| 1730136600 | 5.65 | 0 | 0.00 | 5.6 | 5.65 | 5.6 | 19 |
| 1729873800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1729787400 | 5.65 | 0 | 0.00 | 5.4 | 5.65 | 5.4 | 165 |
| 1729701000 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.2 | 303 |
| 1729614600 | 5.5 | -0.2 | -3.51 | 5.6 | 5.6 | 5.5 | 26 |
| 1729528200 | 5.7 | -0.1 | -1.72 | 5.75 | 5.75 | 5.2 | 386 |
| 1729269000 | 5.8 | -0.15 | -2.52 | 5.8 | 5.8 | 5.25 | 74 |
| 1729182600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 19 |
| 1729096200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729009800 | 5.95 | 0.1 | 1.71 | 5.8 | 5.95 | 5.8 | 51 |
| 1728923400 | 5.85 | 0 | 0.00 | 5.8 | 5.85 | 5.65 | 37 |
| 1728664200 | 5.85 | 0.2 | 3.54 | 5.8 | 5.85 | 5.8 | 19 |
| 1728577800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1728491400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1728405000 | 5.65 | -0.4 | -6.61 | 5.95 | 5.95 | 5.5 | 349 |
| 1728318600 | 6.05 | 0.2 | 3.42 | 6.1 | 6.1 | 5.8 | 264 |
| 1728059400 | 5.85 | 0 | 0.00 | 5.8 | 5.85 | 5.8 | 23 |
| 1727973000 | 5.85 | 0.1 | 1.74 | 5.7 | 5.85 | 5.7 | 51 |
| 1727886600 | 5.75 | 0.25 | 4.55 | 5.45 | 5.85 | 5.3 | 153 |
| 1727800200 | 5.5 | -0.6 | -9.84 | 5.9 | 6.1 | 5.5 | 145 |
| 1727713800 | 6.1 | 0 | 0.00 | 6.15 | 6.15 | 5.55 | 198 |
| 1727454600 | 6.1 | -0.05 | -0.81 | 6.1 | 6.1 | 6 | 43 |
| 1727368200 | 6.15 | 0 | 0.00 | 5.9 | 6.15 | 5.75 | 40 |
| 1727281800 | 6.15 | 0.4 | 6.96 | 5.6 | 6.15 | 5.15 | 368 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.7 | 5.75 | 5.35 | 204 |
| 1727109000 | 5.75 | 0.05 | 0.88 | 5.6 | 5.75 | 5.6 | 44 |
| 1726849800 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.15 | 181 |
| 1726763400 | 5.7 | -0.2 | -3.39 | 5.85 | 5.85 | 5.7 | 41 |
| 1726677000 | 5.9 | -0.15 | -2.48 | 5.55 | 6.05 | 5.55 | 299 |
| 1726590600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 18 |
| 1726504200 | 6.05 | 0.3 | 5.22 | 5.9 | 6.05 | 5.9 | 136 |
| 1726245000 | 5.75 | -0.4 | -6.50 | 6.15 | 6.15 | 5.55 | 259 |
| 1726158600 | 6.15 | 0.05 | 0.82 | 6 | 6.15 | 6 | 48 |
| 1726072200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 18 |
| 1725985800 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 1 |
| 1725899400 | 6.1 | 0 | 0.00 | 6.05 | 6.1 | 5.7 | 186 |
| 1725640200 | 6.1 | -0.05 | -0.81 | 6.05 | 6.1 | 6.05 | 18 |
| 1725553800 | 6.15 | -0.05 | -0.81 | 6 | 6.15 | 5.65 | 277 |
| 1725467400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 5.7 | 778 |
| 1725381000 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 6.2 | 18 |
| 1725294600 | 6 | -0.35 | -5.51 | 6.4 | 6.4 | 6 | 166 |
| 1725035400 | 6.35 | 0.15 | 2.42 | 6.1 | 6.4 | 5.5 | 837 |
| 1724949000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.15 | 60 |
| 1724862600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 1 |
| 1724776200 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 6.2 | 17 |
| 1724689800 | 6 | -0.4 | -6.25 | 6.35 | 6.4 | 5.9 | 694 |
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
