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 | 0.3 | 5.72519083969 | 5.24 | 5.7 | 5.165 | 316483 | 5.35071417 | CS |
| 4 | -0.41 | -6.89075630252 | 5.95 | 6.11 | 5.05 | 302083 | 5.42897 | CS |
| 12 | -0.89 | -13.8413685848 | 6.43 | 6.78 | 5.05 | 279134 | 5.79186832 | CS |
| 26 | 0.84 | 17.8723404255 | 4.7 | 6.78 | 4.31 | 262453 | 5.75783926 | CS |
| 52 | 1.09 | 24.4943820225 | 4.45 | 9.01 | 3.05 | 416405 | 5.31553419 | CS |
| 156 | 5.2922 | 2135.67393059 | 0.2478 | 9.01 | 0.1303 | 521167 | 2.45617198 | CS |
| 260 | 3.16 | 132.773109244 | 2.38 | 9.01 | 0.1303 | 1115584 | 1.91879686 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.54 | 0.07 | 1.28 | 5.485 | 5.68 | 5.485 | 236176 |
| 1738280100 | 5.47 | 0.02 | 0.37 | 5.5 | 5.64 | 5.44 | 200702 |
| 1738193700 | 5.45 | 0.04 | 0.74 | 5.41 | 5.4825 | 5.3496 | 178742 |
| 1738107300 | 5.41 | 0.11 | 2.08 | 5.3099999 | 5.506 | 5.22 | 316263 |
| 1738020900 | 5.3 | 0.04 | 0.76 | 5.24 | 5.7 | 5.24 | 476744 |
| 1737761700 | 5.26 | 0.12 | 2.33 | 5.24 | 5.35 | 5.165 | 405535 |
| 1737675300 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1737588900 | 5.14 | -0.05 | -0.96 | 5.18 | 5.18 | 5.055 | 183536 |
| 1737502500 | 5.19 | -0.03 | -0.57 | 5.22 | 5.23 | 5.0521 | 405983 |
| 1737156900 | 5.22 | -0.02 | -0.38 | 5.2699999 | 5.32 | 5.21 | 170200 |
| 1737070500 | 5.24 | -0.06 | -1.13 | 5.3 | 5.32 | 5.165 | 183801 |
| 1736984100 | 5.3 | 0.21 | 4.13 | 5.2699999 | 5.425 | 5.1 | 375881 |
| 1736897700 | 5.09 | -0.52 | -9.27 | 5.66 | 5.66 | 5.05 | 676388 |
| 1736811300 | 5.61 | 0.06 | 1.08 | 5.48 | 5.64 | 5.3099999 | 267133 |
| 1736552100 | 5.55 | -0.41 | -6.88 | 5.88 | 5.9599 | 5.4799 | 361769 |
| 1736379300 | 5.96 | -0.03 | -0.48 | 6.0199999 | 6.0199999 | 5.79 | 176742 |
| 1736292900 | 5.989 | -0.01 | -0.18 | 6 | 6.11 | 5.93 | 155303 |
| 1736206500 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0567 | 5.91 | 312240 |
| 1735947300 | 6.0199999 | 0.11 | 1.86 | 5.91 | 6.07 | 5.86 | 292903 |
| 1735860900 | 5.91 | 0.34 | 6.10 | 5.61 | 6 | 5.6 | 392946 |
| 1735688100 | 5.57 | -0.04 | -0.71 | 5.64 | 5.665 | 5.51 | 203401 |
| 1735601700 | 5.61 | -0.02 | -0.36 | 5.5599999 | 5.67 | 5.49 | 217608 |
| 1735342500 | 5.63 | -0.09 | -1.57 | 5.68 | 5.725 | 5.57 | 121821 |
| 1735256100 | 5.72 | 0.04 | 0.70 | 5.63 | 5.73 | 5.585 | 128864 |
| 1735077840 | 5.68 | -0.01 | -0.18 | 5.7 | 5.71 | 5.62 | 70352 |
| 1734996900 | 5.69 | -0.01 | -0.18 | 5.68 | 5.7199 | 5.57 | 163104 |
| 1734737700 | 5.7 | 0.07 | 1.24 | 5.64 | 5.79 | 5.5599999 | 210374 |
| 1734651300 | 5.63 | 0 | 0.00 | 5.67 | 5.725 | 5.4515 | 219207 |
| 1734564900 | 5.63 | -0.25 | -4.25 | 5.9 | 5.905 | 5.5599999 | 337542 |
| 1734478500 | 5.88 | -0.01 | -0.17 | 5.86 | 6 | 5.8099999 | 154147 |
| 1734392100 | 5.89 | 0 | 0.00 | 5.86 | 6 | 5.84 | 218509 |
| 1734132900 | 5.89 | -0.02 | -0.34 | 5.9 | 5.99 | 5.8 | 131495 |
| 1734046500 | 5.91 | -0.1 | -1.66 | 6 | 6.04 | 5.83 | 158374 |
| 1733960100 | 6.01 | 0.03 | 0.50 | 5.98 | 6.03 | 5.87 | 188343 |
| 1733873700 | 5.98 | 0.06 | 1.01 | 5.93 | 6.035 | 5.85 | 154056 |
| 1733787300 | 5.92 | -0.11 | -1.82 | 6.0199999 | 6.055 | 5.8597 | 163247 |
| 1733528100 | 6.03 | 0.02 | 0.25 | 6.05 | 6.05 | 5.97 | 150686 |
| 1733441700 | 6.015 | 0 | 0.08 | 6 | 6.0608 | 5.9349999 | 212552 |
| 1733355300 | 6.01 | -0.1 | -1.64 | 6.08 | 6.11 | 5.9397 | 189543 |
| 1733268900 | 6.11 | -0.23 | -3.63 | 6.33 | 6.3977 | 6.07 | 229503 |
| 1733182500 | 6.34 | -0.05 | -0.78 | 6.39 | 6.44 | 6.26 | 187400 |
| 1732917840 | 6.39 | -0.02 | -0.31 | 6.46 | 6.46 | 6.16 | 165077 |
| 1732750500 | 6.41 | 0.38 | 6.30 | 6.09 | 6.545 | 6.01 | 720326 |
| 1732664100 | 6.03 | 0.09 | 1.52 | 6 | 6.07 | 5.9339 | 212732 |
| 1732577700 | 5.94 | -0.04 | -0.67 | 6.0599999 | 6.19 | 5.94 | 190798 |
| 1732318500 | 5.98 | 0.19 | 3.28 | 5.8 | 6.17 | 5.76 | 387423 |
| 1732232100 | 5.79 | 0.04 | 0.70 | 5.79 | 5.987 | 5.62 | 306554 |
| 1732145700 | 5.75 | -0.14 | -2.38 | 5.9 | 6.01 | 5.64 | 215836 |
| 1732059300 | 5.89 | 0.03 | 0.60 | 5.83 | 5.93 | 5.7699999 | 251941 |
| 1731972900 | 5.855 | -0.01 | -0.09 | 5.82 | 5.91 | 5.631207 | 737077 |
| 1731713700 | 5.86 | -0.09 | -1.51 | 5.95 | 5.98 | 5.79 | 384585 |
| 1731627300 | 5.95 | -0.15 | -2.46 | 6.3 | 6.3 | 5.92 | 411834 |
| 1731540900 | 6.1 | -0.01 | -0.08 | 6.05 | 6.345 | 6.03 | 289140 |
| 1731454500 | 6.105 | -0.33 | -5.05 | 6.78 | 6.78 | 6.07 | 924647 |
| 1731368100 | 6.43 | 0.03 | 0.47 | 6.49 | 6.5199999 | 6.3099999 | 451495 |
| 1731108900 | 6.4 | 0.02 | 0.31 | 6.43 | 6.45 | 6.25 | 194982 |
| 1731022500 | 6.38 | 0.1 | 1.59 | 6.3 | 6.48 | 6.25 | 171258 |
| 1730936100 | 6.28 | 0.07 | 1.13 | 6.25 | 6.38 | 6.1601 | 179354 |
| 1730849700 | 6.21 | 0.17 | 2.81 | 6.04 | 6.255 | 5.97 | 193103 |
| 1730763300 | 6.04 | -0.21 | -3.36 | 6.3 | 6.3 | 5.95 | 433523 |
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
