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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 4.988 | -0.2 | -3.94 | 5.1475 | 5.2625 | 4.95 | 140915 |
| 1741714200 | 5.1925 | -0.2 | -3.73 | 5.4675 | 5.54 | 5.11125 | 125845 |
| 1741627800 | 5.39375 | 0.1 | 1.82 | 5.22 | 5.5225 | 5.09 | 49104 |
| 1741368600 | 5.2975 | 0.27 | 5.37 | 5.2775 | 5.5025 | 5.08625 | 87529 |
| 1741282200 | 5.0275 | -0.39 | -7.22 | 5.085 | 5.29375 | 5.00125 | 63421 |
| 1741195800 | 5.41875 | -0.41 | -7.07 | 5.3825 | 5.675 | 5.25375 | 126336 |
| 1741109400 | 5.83125 | 0.07 | 1.19 | 5.8 | 5.8949999 | 5.6575 | 87584 |
| 1741023000 | 5.7625 | 0.21 | 3.69 | 5.5599999 | 5.7775 | 5.40625 | 73529 |
| 1740763800 | 5.5575 | 0.09 | 1.55 | 5.5875 | 5.61875 | 5.15 | 116181 |
| 1740677400 | 5.4725 | -0.03 | -0.55 | 5.5525 | 5.56875 | 5.09875 | 107244 |
| 1740591000 | 5.5025 | 0.08 | 1.48 | 5.35 | 5.51875 | 5.25625 | 130469 |
| 1740504600 | 5.4225 | 0.41 | 8.10 | 5.245 | 5.46375 | 4.9 | 120203 |
| 1740418200 | 5.01625 | 0.12 | 2.44 | 4.9349999 | 5.09 | 4.742 | 50222 |
| 1740159000 | 4.897 | 0.17 | 3.55 | 4.763 | 5.225 | 4.649 | 40024 |
| 1740072600 | 4.729 | 0.13 | 2.73 | 4.676 | 4.772 | 4.5984999 | 14848 |
| 1739986200 | 4.6035 | -0.13 | -2.80 | 4.612 | 5.1415 | 4.507 | 52386 |
| 1739899800 | 4.736 | -0.22 | -4.52 | 4.759 | 4.9654999 | 4.7 | 36091 |
| 1739813400 | 4.96 | -0.08 | -1.51 | 5.0599999 | 5.38 | 4.8155 | 16743 |
| 1739554200 | 5.03625 | 0.31 | 6.62 | 4.75 | 5.0512499 | 4.7154999 | 37199 |
| 1739467800 | 4.7234999 | 0.31 | 7.12 | 4.454 | 4.9425 | 4.4445 | 110284 |
| 1739381400 | 4.4095 | -0.37 | -7.83 | 4.707 | 4.7699999 | 4.324 | 242531 |
| 1739295000 | 4.784 | -0.17 | -3.35 | 4.95 | 4.95 | 4.72 | 41702 |
| 1739208600 | 4.95 | -0.05 | -1.05 | 4.974 | 5.0875 | 4.8815 | 38089 |
| 1738949400 | 5.0025 | -0.12 | -2.40 | 5.159 | 5.42 | 4.907 | 60848 |
| 1738863000 | 5.1255 | -0.03 | -0.60 | 5.18 | 5.3095 | 4.867 | 39970 |
| 1738776600 | 5.1565 | 0.45 | 9.56 | 4.821 | 5.2245 | 4.525 | 64164 |
| 1738690200 | 4.7065 | -0.11 | -2.36 | 4.575 | 4.7185 | 4.4355 | 54727 |
| 1738603800 | 4.8205 | 0.09 | 1.93 | 4.672 | 4.9795 | 4.38 | 118659 |
| 1738344600 | 4.729 | 0.02 | 0.41 | 4.6849999 | 4.834 | 4.35 | 47700 |
| 1738258200 | 4.7095 | 0.02 | 0.34 | 4.7939999 | 4.8905 | 4.5465 | 45674 |
| 1738171800 | 4.6935 | 0.1 | 2.24 | 4.746 | 4.8195 | 4.66 | 56348 |
| 1738085400 | 4.5904999 | -0.11 | -2.41 | 4.651 | 4.7605 | 4.314 | 58791 |
| 1737999000 | 4.704 | 0.25 | 5.72 | 4.655 | 4.832 | 4.5359999 | 63140 |
| 1737739800 | 4.4494999 | 0.03 | 0.61 | 4.448 | 4.615 | 4.301 | 24625 |
| 1737653400 | 4.4225 | -0.15 | -3.28 | 4.557 | 4.779 | 4.333 | 91761 |
| 1737567000 | 4.5725 | -0.09 | -1.96 | 4.609 | 4.7915 | 4.479 | 50539 |
| 1737480600 | 4.664 | 0.04 | 0.84 | 4.626 | 4.8205 | 4.4675 | 86623 |
| 1737394200 | 4.625 | 0.12 | 2.63 | 4.65 | 5.0085 | 4.471 | 29870 |
| 1737135000 | 4.5065 | 0.04 | 0.94 | 4.508 | 4.7205 | 4.4845 | 84037 |
| 1737048600 | 4.4645 | 0.12 | 2.80 | 4.375 | 4.488 | 4.233 | 71470 |
| 1736962200 | 4.343 | 0.32 | 7.82 | 4.103 | 4.6529999 | 4.0585 | 109026 |
| 1736875800 | 4.0279999 | -0.02 | -0.47 | 4.147 | 4.2625 | 3.9815 | 89918 |
| 1736789400 | 4.047 | -0.09 | -2.14 | 4.075 | 4.1665 | 4.0155 | 87438 |
| 1736530200 | 4.1355 | -0.25 | -5.63 | 4.192 | 4.3564999 | 3.915 | 107430 |
| 1736443800 | 4.382 | 0.18 | 4.27 | 4.389 | 5.1925 | 4.2525 | 21229 |
| 1736357400 | 4.2025 | -0.03 | -0.65 | 4.246 | 4.694 | 4.0615 | 94679 |
| 1736271000 | 4.23 | -0.3 | -6.65 | 4.489 | 4.507 | 4.2105 | 128663 |
| 1736184600 | 4.5315 | -0.14 | -3.08 | 4.55 | 4.8884999 | 4.4425 | 122293 |
| 1735925400 | 4.6755 | -0.02 | -0.38 | 4.806 | 4.845 | 4.6369999 | 43179 |
| 1735839000 | 4.6935 | -0.18 | -3.77 | 4.743 | 5.0005 | 4.6875 | 41135 |
| 1735666200 | 4.8775 | 0.11 | 2.21 | 4.871 | 5.3975 | 4.801 | 20458 |
| 1735579800 | 4.772 | 0.06 | 1.33 | 4.644 | 4.8324999 | 4.585 | 67467 |
| 1735320600 | 4.7095 | 0.04 | 0.77 | 4.61 | 4.7855 | 4.61 | 72336 |
| 1735061400 | 4.6735 | -0.15 | -3.03 | 4.721 | 4.7835 | 4.624 | 56110 |
| 1734975000 | 4.8195 | -0.24 | -4.81 | 4.931 | 5.1545 | 4.79 | 60246 |
| 1734715800 | 5.063 | 0.14 | 2.83 | 4.92 | 5.0904999 | 4.814 | 113748 |
| 1734629400 | 4.9235 | -0.64 | -11.48 | 5.164 | 5.2 | 4.824 | 273709 |
| 1734543000 | 5.562 | -0.07 | -1.30 | 5.606 | 5.9235 | 5.4435 | 28374 |
| 1734456600 | 5.6355 | 0.18 | 3.34 | 5.459 | 5.676 | 5.3125 | 208485 |
| 1734370200 | 5.4535 | -0.13 | -2.33 | 5.595 | 5.795 | 5.4385 | 88494 |
| 1734111000 | 5.5835 | -0.37 | -6.21 | 5.855 | 6.0305 | 5.5679999 | 90621 |
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
