Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1101353 | -2.09468490108 | 5.2578457 | 5.2858104 | 5.1134346 | 0 | 0 | FX |
| 4 | -0.1122296 | -2.13366692396 | 5.25994 | 5.3216194 | 5.1134346 | 0 | 0 | FX |
| 12 | -0.0272576 | -0.526720165226 | 5.174968 | 5.4115755 | 5.1134346 | 0 | 0 | FX |
| 26 | -0.0288825 | -0.55794420303 | 5.1765929 | 5.4347123 | 5.0826649 | 0 | 0 | FX |
| 52 | -0.1173373 | -2.22860848915 | 5.2650477 | 5.4347123 | 5.001494 | 0 | 0 | FX |
| 156 | 0.6542337 | 14.5596326337 | 4.4934767 | 5.7635306 | 4.3475481 | 0 | 0 | FX |
| 260 | 0.2591269 | 5.30065406472 | 4.8885835 | 5.7635306 | 4.2938645 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 5.1308436 | 0 | 0.02 | 5.1936918 | 5.1936918 | 5.1134346 | 0 |
| 1732579020 | 5.1297017 | -0.09 | -1.74 | 5.2415706 | 5.2472579 | 5.1180136 | 0 |
| 1732492620 | 5.2203779 | 0 | 0.00 | 5.2203779 | 5.2203779 | 5.2203779 | 0 |
| 1732406220 | 5.2203779 | 0 | 0.00 | 5.2203779 | 5.2203779 | 5.2203779 | 0 |
| 1732319820 | 5.2203779 | -0.01 | -0.12 | 5.2858104 | 5.2858104 | 5.2132322 | 0 |
| 1732233420 | 5.2269014 | -0.04 | -0.77 | 5.2737362 | 5.2819946 | 5.2261649 | 0 |
| 1732147020 | 5.2674839 | -0.01 | -0.18 | 5.2578457 | 5.2837303 | 5.2484297 | 0 |
| 1732060620 | 5.2768677 | 0.03 | 0.57 | 5.2474033 | 5.3038405 | 5.2474033 | 0 |
| 1731974220 | 5.2467048 | -0.04 | -0.79 | 5.2965591 | 5.2965591 | 5.2467048 | 0 |
| 1731887820 | 5.288325 | -0.01 | -0.16 | 5.288325 | 5.2965591 | 5.288325 | 0 |
| 1731801420 | 5.2965591 | 0.01 | 0.17 | 5.2965591 | 5.2965591 | 5.2965591 | 0 |
| 1731715020 | 5.2874065 | 0.01 | 0.18 | 5.2530699 | 5.2891461 | 5.2530699 | 0 |
| 1731628620 | 5.2778295 | -0.02 | -0.45 | 5.3216194 | 5.3216194 | 5.2622391 | 0 |
| 1731542220 | 5.3018 | 0 | 0.03 | 5.2798938 | 5.3121178 | 5.2631683 | 0 |
| 1731455820 | 5.3001056 | 0.01 | 0.17 | 5.2695869 | 5.3005184 | 5.2647292 | 0 |
| 1731369420 | 5.2909596 | 0.02 | 0.35 | 5.2974608 | 5.2974608 | 5.2436996 | 0 |
| 1731283020 | 5.272531 | -0.02 | -0.31 | 5.272531 | 5.2974608 | 5.272531 | 0 |
| 1731196620 | 5.288845 | 0 | 0.00 | 5.288845 | 5.288845 | 5.288845 | 0 |
| 1731110220 | 5.288845 | 0.04 | 0.83 | 5.2407842 | 5.2917049 | 5.2407455 | 0 |
| 1731023820 | 5.2451641 | -0.03 | -0.53 | 5.2742699 | 5.2747115 | 5.2317263 | 0 |
| 1730937420 | 5.273187 | -0.01 | -0.17 | 5.2962405 | 5.3215508 | 5.2538358 | 0 |
| 1730851020 | 5.2822319 | -0.02 | -0.30 | 5.2941022 | 5.2983536 | 5.2780651 | 0 |
| 1730764620 | 5.2983536 | 0 | 0.01 | 5.3024466 | 5.3024466 | 5.2631133 | 0 |
| 1730678220 | 5.2976314 | -0 | -0.09 | 5.3024466 | 5.3024466 | 5.2919263 | 0 |
| 1730591820 | 5.3024466 | 0.01 | 0.20 | 5.3024466 | 5.3024466 | 5.2919263 | 0 |
| 1730505420 | 5.2919263 | 0.01 | 0.27 | 5.2447842 | 5.3093104 | 5.2447842 | 0 |
| 1730419020 | 5.2779365 | 0.06 | 1.14 | 5.2203301 | 5.2814449 | 5.2203301 | 0 |
| 1730332620 | 5.2186242 | -0.03 | -0.66 | 5.25994 | 5.2677056 | 5.2154307 | 0 |
| 1730246220 | 5.2534962 | -0.02 | -0.32 | 5.2607277 | 5.2895459 | 5.2446558 | 0 |
| 1730159820 | 5.2705452 | -0.07 | -1.30 | 5.2407937 | 5.3399479 | 5.2393623 | 0 |
| 1730073420 | 5.3399479 | -0.01 | -0.09 | 5.3626028 | 5.3626028 | 5.3399479 | 0 |
| 1729986960 | 5.344971 | 0 | 0.00 | 5.344971 | 5.344971 | 5.344971 | 0 |
| 1729900620 | 5.344971 | 0.01 | 0.13 | 5.3275974 | 5.3631076 | 5.3275974 | 0 |
| 1729814220 | 5.3382621 | -0.01 | -0.21 | 5.3527177 | 5.3733464 | 5.3252807 | 0 |
| 1729727820 | 5.349653 | 0.04 | 0.67 | 5.3529796 | 5.3646896 | 5.3262341 | 0 |
| 1729641420 | 5.313829 | -0.02 | -0.37 | 5.326291 | 5.3466501 | 5.3102007 | 0 |
| 1729555020 | 5.3334418 | 0.09 | 1.63 | 5.2239387 | 5.3383595 | 5.2239387 | 0 |
| 1729468620 | 5.2479516 | 0.02 | 0.46 | 5.2239387 | 5.2479516 | 5.2239387 | 0 |
| 1729382220 | 5.2239387 | -0.02 | -0.38 | 5.2239387 | 5.2436159 | 5.2239387 | 0 |
| 1729295820 | 5.2436159 | -0.02 | -0.46 | 5.3304245 | 5.3304245 | 5.2224534 | 0 |
| 1729209420 | 5.2675976 | -0.03 | -0.59 | 5.3341127 | 5.3352398 | 5.2569028 | 0 |
| 1729123020 | 5.29882 | -0 | -0.02 | 5.2991187 | 5.3280824 | 5.297744 | 0 |
| 1729036620 | 5.299793 | -0.01 | -0.21 | 5.3143115 | 5.3143115 | 5.2767108 | 0 |
| 1728950220 | 5.310851 | 0 | 0.02 | 5.3184047 | 5.3310086 | 5.2922589 | 0 |
| 1728863820 | 5.3098864 | 0 | 0.08 | 5.3098864 | 5.3190912 | 5.3098864 | 0 |
| 1728777420 | 5.3056519 | 0 | 0.00 | 5.3056519 | 5.3056519 | 5.3056519 | 0 |
| 1728691020 | 5.3056519 | -0.01 | -0.27 | 5.3279132 | 5.3279132 | 5.2891209 | 0 |
| 1728604620 | 5.3200206 | 0 | 0.03 | 5.3167161 | 5.3377 | 5.2965041 | 0 |
| 1728518220 | 5.3182228 | 0.01 | 0.21 | 5.3284483 | 5.335266 | 5.2807107 | 0 |
| 1728431820 | 5.3070886 | -0.04 | -0.73 | 5.3340614 | 5.3658959 | 5.3033671 | 0 |
| 1728345420 | 5.3462972 | 0.01 | 0.12 | 5.4115755 | 5.4115755 | 5.3277832 | 0 |
| 1728259020 | 5.3396912 | -0.03 | -0.53 | 5.3396912 | 5.38482 | 5.3396912 | 0 |
| 1728172620 | 5.3680785 | -0.04 | -0.80 | 5.4115755 | 5.4115755 | 5.3680785 | 0 |
| 1728086220 | 5.4115755 | 0.05 | 0.85 | 5.363892 | 5.4115755 | 5.3410951 | 0 |
| 1727999820 | 5.3659503 | 0.02 | 0.47 | 5.3617538 | 5.3823948 | 5.3344421 | 0 |
| 1727913420 | 5.3411095 | 0.04 | 0.79 | 5.2557991 | 5.3643386 | 5.2557991 | 0 |
| 1727827020 | 5.2990064 | 0.05 | 0.93 | 5.2656269 | 5.3116904 | 5.2299163 | 0 |
| 1727740620 | 5.2502528 | 0.02 | 0.43 | 5.2258186 | 5.2542726 | 5.210739 | 0 |
| 1727654220 | 5.2277784 | 0.01 | 0.17 | 5.2277784 | 5.2277784 | 5.2187808 | 0 |
| 1727567760 | 5.2187808 | -0.01 | -0.15 | 5.2187808 | 5.2187808 | 5.2187808 | 0 |
| 1727481360 | 5.2268647 | 0.02 | 0.38 | 5.2142495 | 5.2371388 | 5.2045856 | 0 |
| 1727395020 | 5.2071753 | -0.12 | -2.28 | 5.3272934 | 5.3272934 | 5.1921082 | 0 |
| 1727308620 | 5.3286438 | 0.03 | 0.52 | 5.2914408 | 5.3286438 | 5.2673261 | 0 |
| 1727222220 | 5.3008479 | -0.04 | -0.77 | 5.3303265 | 5.3592916 | 5.2893536 | 0 |
| 1727135820 | 5.3421886 | 0.02 | 0.30 | 5.3289922 | 5.3479181 | 5.3159827 | 0 |
| 1727049420 | 5.3262105 | 0 | 0.00 | 5.3262105 | 5.3262105 | 5.3262105 | 0 |
| 1726963020 | 5.3262105 | -0.01 | -0.23 | 5.3262105 | 5.3262105 | 5.3262105 | 0 |
| 1726876620 | 5.3382639 | 0.01 | 0.21 | 5.3041719 | 5.3494998 | 5.2868873 | 0 |
| 1726790220 | 5.3269913 | -0 | -0.08 | 5.3396058 | 5.3412839 | 5.2821969 | 0 |
| 1726703820 | 5.3314506 | 0.04 | 0.66 | 5.2937443 | 5.3400592 | 5.2937443 | 0 |
| 1726617420 | 5.2964326 | 0.01 | 0.20 | 5.2893568 | 5.3546851 | 5.2751583 | 0 |
| 1726531020 | 5.2858139 | 0.05 | 1.00 | 5.2405708 | 5.2915873 | 5.2289403 | 0 |
| 1726444620 | 5.233378 | -0.01 | -0.14 | 5.2405708 | 5.2405708 | 5.233378 | 0 |
| 1726358220 | 5.2405071 | 0 | 0.00 | 5.2405071 | 5.2405071 | 5.2405071 | 0 |
| 1726271820 | 5.2405071 | -0.01 | -0.27 | 5.2628229 | 5.2628229 | 5.2232404 | 0 |
| 1726185420 | 5.2545373 | -0.07 | -1.38 | 5.3367948 | 5.3367948 | 5.2541413 | 0 |
| 1726099020 | 5.3278425 | 0.02 | 0.41 | 5.3218537 | 5.3318799 | 5.2936365 | 0 |
| 1726012620 | 5.3061355 | -0.01 | -0.23 | 5.3159446 | 5.3329923 | 5.2882428 | 0 |
| 1725926220 | 5.3182689 | 0.05 | 0.98 | 5.239277 | 5.3198209 | 5.239277 | 0 |
| 1725839820 | 5.2664502 | 0.03 | 0.52 | 5.239277 | 5.2664502 | 5.239277 | 0 |
| 1725753420 | 5.239277 | -0.02 | -0.38 | 5.239277 | 5.2591364 | 5.239277 | 0 |
| 1725667020 | 5.2591364 | 0.05 | 1.00 | 5.2059682 | 5.2701361 | 5.2059682 | 0 |
| 1725580620 | 5.2072907 | 0.01 | 0.13 | 5.2084713 | 5.2297163 | 5.1943737 | 0 |
| 1725494220 | 5.2003819 | -0 | -0.06 | 5.174968 | 5.2524575 | 5.174968 | 0 |
| 1725407820 | 5.2032945 | 0.05 | 1.00 | 5.1598418 | 5.2111551 | 5.1425472 | 0 |
| 1725321420 | 5.1520076 | 0.03 | 0.63 | 5.1385519 | 5.1736687 | 5.1365144 | 0 |
| 1725235020 | 5.1197502 | 0 | 0.00 | 5.1197502 | 5.1197502 | 5.1197502 | 0 |
| 1725148620 | 5.1197502 | 0 | 0.00 | 5.1197502 | 5.1197502 | 5.1197502 | 0 |
| 1725062220 | 5.1197502 | -0.04 | -0.80 | 5.1840061 | 5.1840061 | 5.1129217 | 0 |
| 1724975820 | 5.1612101 | 0 | 0.09 | 5.1694979 | 5.1821363 | 5.1523199 | 0 |
| 1724889420 | 5.1566671 | -0.04 | -0.77 | 5.1948755 | 5.1987333 | 5.1566671 | 0 |
| 1724803020 | 5.1967016 | 0 | 0.06 | 5.1745891 | 5.2127955 | 5.1745891 | 0 |
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
