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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 5.465 | -0.02 | -0.44 | 5.497 | 5.721 | 5.4615 | 279931 |
| 1738863000 | 5.489 | -0.01 | -0.20 | 5.486 | 5.496 | 5.4835 | 22822 |
| 1738776600 | 5.5 | 0.03 | 0.59 | 5.478 | 5.5134999 | 5.477 | 3107 |
| 1738690200 | 5.468 | 0.01 | 0.19 | 5.442 | 5.468 | 5.438 | 66805 |
| 1738603800 | 5.4574999 | -0.01 | -0.19 | 5.428 | 5.461 | 5.4105 | 54289 |
| 1738344600 | 5.468 | 0.01 | 0.14 | 5.446 | 5.468 | 5.446 | 64423 |
| 1738258200 | 5.4605 | 0.02 | 0.38 | 5.465 | 5.704 | 5.459 | 1002 |
| 1738171800 | 5.44 | -0.01 | -0.22 | 5.4509999 | 5.4555 | 5.44 | 103195 |
| 1738085400 | 5.452 | -0 | -0.07 | 5.452 | 5.4585 | 5.438 | 3357 |
| 1737999000 | 5.456 | 0.02 | 0.31 | 5.478 | 5.478 | 5.442 | 6354 |
| 1737739800 | 5.439 | 0.01 | 0.28 | 5.442 | 5.4485 | 5.426 | 13362 |
| 1737653400 | 5.424 | -0.01 | -0.16 | 5.428 | 5.4335 | 5.4145 | 51109 |
| 1737567000 | 5.4325 | -0.01 | -0.09 | 5.428 | 5.446 | 5.4255 | 95502 |
| 1737480600 | 5.4375 | 0.01 | 0.22 | 5.4269999 | 5.4385 | 5.4175 | 4533 |
| 1737394200 | 5.4255 | 0.02 | 0.41 | 5.432 | 5.432 | 5.3935 | 86501 |
| 1737135000 | 5.4035 | 0 | 0.05 | 5.412 | 5.414 | 5.3955 | 49005 |
| 1737048600 | 5.401 | 0.01 | 0.22 | 5.358 | 5.6585 | 5.358 | 50482 |
| 1736962200 | 5.389 | 0.05 | 0.91 | 5.359 | 5.6555 | 5.3515 | 1499 |
| 1736875800 | 5.3404999 | 0 | 0.09 | 5.344 | 5.652 | 5.3324999 | 9776 |
| 1736789400 | 5.3355 | -0.02 | -0.35 | 5.336 | 5.3465 | 5.332 | 77957 |
| 1736530200 | 5.354 | -0.03 | -0.57 | 5.3789999 | 5.6609999 | 5.3235 | 79717 |
| 1736443800 | 5.3845 | 0 | 0.04 | 5.378 | 5.3905 | 5.3705 | 33600 |
| 1736357400 | 5.3825 | -0.01 | -0.10 | 5.393 | 5.3935 | 5.364 | 61979 |
| 1736271000 | 5.388 | -0.03 | -0.47 | 5.445 | 5.445 | 5.384 | 204822 |
| 1736184600 | 5.4135 | -0 | -0.03 | 5.407 | 5.4305 | 5.4035 | 17771 |
| 1735925400 | 5.415 | 0 | 0.08 | 5.42 | 5.423 | 5.4055 | 50032 |
| 1735839000 | 5.4105 | -0.03 | -0.56 | 5.44 | 5.4405 | 5.406 | 25030 |
| 1735666200 | 5.441 | 0.01 | 0.26 | 5.432 | 5.4414999 | 5.432 | 301 |
| 1735579800 | 5.4269999 | -0.01 | -0.24 | 5.423 | 5.437 | 5.423 | 265258 |
| 1735320600 | 5.44 | 0.02 | 0.34 | 5.459 | 5.459 | 5.416 | 97458 |
| 1735061400 | 5.4215 | -0.01 | -0.16 | 5.426 | 5.431 | 5.4135 | 7000 |
| 1734975000 | 5.43 | -0.01 | -0.17 | 5.432 | 5.4349999 | 5.418 | 239245 |
| 1734715800 | 5.4395 | 0.01 | 0.17 | 5.424 | 5.44 | 5.4135 | 11718 |
| 1734629400 | 5.43 | -0.06 | -1.00 | 5.469 | 5.469 | 5.413 | 1008270 |
| 1734543000 | 5.485 | -0.01 | -0.20 | 5.489 | 5.492 | 5.478 | 2089 |
| 1734456600 | 5.496 | 0.02 | 0.27 | 5.481 | 5.496 | 5.474 | 120396 |
| 1734370200 | 5.481 | -0.01 | -0.15 | 5.487 | 5.5005 | 5.481 | 80284 |
| 1734111000 | 5.489 | -0.02 | -0.29 | 5.507 | 5.507 | 5.489 | 86105 |
| 1734024600 | 5.505 | -0.02 | -0.36 | 5.525 | 5.5279999 | 5.505 | 311247 |
| 1733938200 | 5.525 | -0 | -0.07 | 5.5359999 | 5.548 | 5.525 | 6409 |
| 1733851800 | 5.529 | -0.03 | -0.49 | 5.563 | 5.563 | 5.529 | 67984 |
| 1733765400 | 5.556 | 0 | 0.05 | 5.563 | 5.564 | 5.5495 | 17120 |
| 1733506200 | 5.553 | 0.01 | 0.13 | 5.554 | 5.5679999 | 5.4985 | 356627 |
| 1733419800 | 5.546 | -0 | -0.04 | 5.538 | 5.5475 | 5.538 | 271096 |
| 1733333400 | 5.548 | 0.02 | 0.34 | 5.519 | 5.548 | 5.51 | 949259 |
| 1733247000 | 5.529 | -0 | -0.05 | 5.537 | 5.5439999 | 5.5255 | 16050 |
| 1733160600 | 5.5315 | -0 | -0.03 | 5.533 | 5.5345 | 5.5115 | 11525 |
| 1732901400 | 5.533 | 0.02 | 0.37 | 5.533 | 5.533 | 5.533 | 54649 |
| 1732815000 | 5.5125 | 0.01 | 0.15 | 5.509 | 5.514 | 5.5035 | 146324 |
| 1732728600 | 5.5045 | 0.03 | 0.62 | 5.5 | 5.5095 | 5.4955 | 47511 |
| 1732642200 | 5.4705 | -0.02 | -0.29 | 5.483 | 5.497 | 5.4705 | 83482 |
| 1732555800 | 5.4865 | 0.04 | 0.80 | 5.463 | 5.4925 | 5.455 | 20484 |
| 1732296600 | 5.4429999 | -0.01 | -0.17 | 5.453 | 5.455 | 5.4315 | 621336 |
| 1732210200 | 5.4525 | 0 | 0.08 | 5.459 | 5.4665 | 5.447 | 5073 |
| 1732123800 | 5.448 | -0.02 | -0.41 | 5.456 | 5.4605 | 5.448 | 4683 |
| 1732037400 | 5.4705 | 0.01 | 0.17 | 5.471 | 5.474 | 5.4705 | 122 |
| 1731951000 | 5.461 | 0.01 | 0.20 | 5.453 | 5.461 | 5.4385 | 9573 |
| 1731691800 | 5.45 | -0.03 | -0.51 | 5.461 | 5.4635 | 5.4325 | 45109 |
| 1731605400 | 5.478 | 0.01 | 0.23 | 5.4509999 | 5.478 | 5.4475 | 25979 |
| 1731519000 | 5.4654999 | -0.02 | -0.31 | 5.487 | 5.487 | 5.4574999 | 77006 |
| 1731432600 | 5.4825 | -0.03 | -0.48 | 5.499 | 5.5035 | 5.481 | 6387 |
| 1731346200 | 5.509 | -0 | -0.04 | 5.513 | 5.5145 | 5.501 | 60054 |
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
