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 | -1 | -14.9253731343 | 6.7 | 7.15 | 5.6 | 1979596 | 6.62229968 | DE |
| 4 | -0.25 | -4.20168067227 | 5.95 | 8.25 | 5.55 | 2212906 | 6.71754172 | DE |
| 12 | -2.925 | -33.9130434783 | 8.625 | 9.6 | 5.55 | 1803279 | 7.31951302 | DE |
| 26 | 3.5 | 159.090909091 | 2.2 | 11.9 | 1.5 | 3027818 | 6.18090375 | DE |
| 52 | 3 | 111.111111111 | 2.7 | 11.9 | 1.5 | 2244772 | 4.88260326 | DE |
| 156 | 2.2 | 62.8571428571 | 3.5 | 11.9 | 1.5 | 1922732 | 4.80310605 | DE |
| 260 | 2.2 | 62.8571428571 | 3.5 | 11.9 | 1.5 | 1922732 | 4.80310605 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 5.9 | -0.25 | -4.07 | 6.15 | 6.15 | 5.75 | 977519 |
| 1741627800 | 6.15 | -0.35 | -5.38 | 6.5 | 6.5 | 6.15 | 1211994 |
| 1741368600 | 6.5 | -0.4 | -5.80 | 6.95 | 6.95 | 6.2 | 2842974 |
| 1741282200 | 6.9 | -0.1 | -1.43 | 7 | 7.05 | 6.75 | 2115167 |
| 1741195800 | 7 | 0.3 | 4.48 | 6.7 | 7.15 | 6.2 | 2750324 |
| 1741109400 | 6.7 | -0.25 | -3.60 | 6.95 | 7 | 6.7 | 877415 |
| 1741023000 | 6.95 | 0.1 | 1.46 | 6.85 | 7.1 | 6.85 | 860250 |
| 1740763800 | 6.85 | -0.3 | -4.20 | 7.15 | 7.15 | 6.85 | 642950 |
| 1740677400 | 7.15 | -0.1 | -1.38 | 7.25 | 7.25 | 7.15 | 984588 |
| 1740591000 | 7.25 | 0.1 | 1.40 | 7.15 | 7.45 | 7.15 | 3494278 |
| 1740504600 | 7.15 | 0.25 | 3.62 | 6.85 | 7.15 | 6.5 | 3850166 |
| 1740418200 | 6.9 | 1.3 | 23.21 | 6.85 | 8.25 | 6.75 | 13512002 |
| 1740159000 | 5.6 | -0.3 | -5.08 | 5.9 | 5.9 | 5.55 | 1371893 |
| 1740072600 | 5.9 | -0.15 | -2.48 | 6.05 | 6.2 | 5.9 | 1067315 |
| 1739986200 | 6.05 | -0.4 | -6.20 | 6.45 | 6.45 | 6.05 | 1084790 |
| 1739899800 | 6.45 | 0.15 | 2.38 | 6.3 | 6.45 | 6.3 | 872426 |
| 1739813400 | 6.3 | 0.3 | 5.00 | 6 | 6.3 | 6 | 826986 |
| 1739554200 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 848619 |
| 1739467800 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.2 | 2166739 |
| 1739381400 | 6.5 | 0.55 | 9.24 | 5.95 | 6.55 | 5.95 | 1899717 |
| 1739295000 | 5.95 | 0.15 | 2.59 | 5.75 | 6.05 | 5.75 | 1530352 |
| 1739208600 | 5.8 | -1.4 | -19.44 | 7.2 | 7.2 | 5.7 | 3523271 |
| 1738949400 | 7.2 | 0.15 | 2.13 | 7.05 | 7.2 | 7 | 910506 |
| 1738863000 | 7.05 | -0.2 | -2.76 | 7.25 | 7.25 | 6.9 | 1377701 |
| 1738776600 | 7.25 | 0 | 0.00 | 7.25 | 7.45 | 7.15 | 1055332 |
| 1738690200 | 7.25 | -0.2 | -2.68 | 7.45 | 8 | 7.25 | 2064330 |
| 1738603800 | 7.45 | 1.1 | 17.32 | 6.3 | 7.45 | 6.3 | 3396637 |
| 1738344600 | 6.35 | -0.05 | -0.78 | 6.55 | 6.625 | 6.15 | 4528149 |
| 1738258200 | 6.4 | -0.6 | -8.57 | 7 | 7 | 6.4 | 1500972 |
| 1738171800 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 6.9 | 1624724 |
| 1738085400 | 7.5 | -0.5 | -6.25 | 7.85 | 7.85 | 7.5 | 1500027 |
| 1737999000 | 8 | 0.2 | 2.56 | 7.8 | 8.05 | 7.8 | 825152 |
| 1737739800 | 7.8 | -0.2 | -2.50 | 8 | 8 | 7.8 | 1219377 |
| 1737653400 | 8 | -0.4 | -4.76 | 8.4 | 8.4 | 8 | 608805 |
| 1737567000 | 8.4 | 0.65 | 8.39 | 7.75 | 8.45 | 7.75 | 1887622 |
| 1737480600 | 7.75 | 0.05 | 0.65 | 7.5 | 7.75 | 7.5 | 639490 |
| 1737394200 | 7.7 | -0.1 | -1.28 | 7.75 | 7.75 | 7.35 | 1647532 |
| 1737135000 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.75 | 1893561 |
| 1737048600 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 2122090 |
| 1736962200 | 8 | -0.15 | -1.84 | 8.15 | 8.15 | 7.7 | 2630805 |
| 1736875800 | 8.15 | -0.1 | -1.21 | 8.25 | 8.7 | 8.15 | 1977165 |
| 1736789400 | 8.25 | -1.15 | -12.23 | 9.25 | 9.25 | 8.25 | 2044785 |
| 1736530200 | 9.4 | 0.9 | 10.59 | 8.5 | 9.4 | 8.2 | 1585733 |
| 1736443800 | 8.5 | -0.4 | -4.49 | 8.9 | 8.9 | 8.5 | 526952 |
| 1736357400 | 8.9 | 0.4 | 4.71 | 8.5 | 8.9 | 8.25 | 859746 |
| 1736271000 | 8.5 | 0.4 | 4.94 | 8.1 | 8.5 | 7.75 | 1957124 |
| 1736184600 | 8.1 | -0.85 | -9.50 | 8.95 | 8.95 | 8.1 | 2140562 |
| 1735925400 | 8.95 | 0.1 | 1.13 | 8.85 | 8.95 | 8.85 | 397346 |
| 1735839000 | 8.85 | 0.17 | 2.02 | 8.8 | 9.05 | 8.8 | 937565 |
| 1735666200 | 8.675 | -0.53 | -5.71 | 9.2 | 9.2 | 8.675 | 830260 |
| 1735579800 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 764727 |
| 1735320600 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 8.85 | 1364674 |
| 1735061400 | 9.2 | -0.05 | -0.54 | 9.25 | 9.25 | 9.15 | 723991 |
| 1734975000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.2 | 277967 |
| 1734715800 | 9.25 | -0.25 | -2.63 | 9.5 | 9.6 | 9.25 | 961733 |
| 1734629400 | 9.5 | 0.75 | 8.57 | 8.75 | 9.5 | 8.75 | 2349706 |
| 1734543000 | 8.75 | 0.13 | 1.45 | 8.625 | 8.75 | 8.1 | 2342326 |
| 1734456600 | 8.625 | -0.78 | -8.24 | 9.4 | 9.4 | 8.625 | 1052408 |
| 1734370200 | 9.4 | 0.1 | 1.08 | 9.3 | 9.7 | 9.3 | 1369429 |
| 1734111000 | 9.3 | 0.4 | 4.49 | 8.85 | 9.65 | 8.85 | 2369593 |
| 1734024600 | 8.9 | -0.15 | -1.66 | 9.05 | 9.15 | 8.65 | 1383046 |
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
