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 | -0.19 | -3.68932038835 | 5.15 | 5.3 | 4.6283 | 11578 | 5.00529391 | CS |
| 4 | -0.44 | -8.14814814815 | 5.4 | 5.7683 | 4.4 | 10443 | 5.04382064 | CS |
| 12 | -0.0283 | -0.567327546459 | 4.9883 | 7.4 | 4.06 | 25785 | 5.59368943 | CS |
| 26 | 1.72 | 53.0864197531 | 3.24 | 8.79 | 1.71 | 605529 | 3.54267347 | CS |
| 52 | -0.269 | -5.1443870721 | 5.229 | 9.525 | 1.71 | 615564 | 4.56393628 | CS |
| 156 | -76.04 | -93.8765432099 | 81 | 134.4 | 1.71 | 1493875 | 71.000727 | CS |
| 260 | -475.04 | -98.9666666667 | 480 | 532.5 | 1.71 | 1213795 | 92.31719725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 4.96 | -0.01 | -0.20 | 5.01 | 5.01 | 4.6283 | 15246 |
| 1740440100 | 4.97 | 0.01 | 0.20 | 5.11 | 5.1878 | 4.6401 | 10269 |
| 1740180900 | 4.96 | -0.14 | -2.75 | 5.3 | 5.3 | 4.7 | 18739 |
| 1740094500 | 5.1 | -0.08 | -1.54 | 5.04 | 5.2 | 4.85 | 6009 |
| 1740008100 | 5.18 | -0.01 | -0.19 | 5.15 | 5.2 | 4.7798 | 7628 |
| 1739921700 | 5.19 | 0.04 | 0.78 | 5.25 | 5.25 | 5.1 | 5367 |
| 1739576100 | 5.15 | 0.03 | 0.59 | 5.12 | 5.16 | 4.8099999 | 14372 |
| 1739489700 | 5.12 | 0.26 | 5.35 | 4.87 | 5.36 | 4.87 | 4394 |
| 1739403300 | 4.86 | -0.07 | -1.42 | 4.961 | 5.1489 | 4.74 | 9206 |
| 1739316900 | 4.93 | 0.04 | 0.82 | 4.75 | 5.0298 | 4.6282 | 14126 |
| 1739230500 | 4.89 | 0.06 | 1.24 | 4.93 | 4.93 | 4.4 | 26735 |
| 1738971300 | 4.83 | -0.14 | -2.82 | 4.8855 | 4.97 | 4.8099999 | 5150 |
| 1738884900 | 4.97 | 0.16 | 3.33 | 4.73 | 4.99 | 4.66 | 9713 |
| 1738798500 | 4.8099999 | -0.31 | -6.05 | 5.15 | 5.25 | 4.75 | 7547 |
| 1738712100 | 5.12 | -0.18 | -3.40 | 5.28 | 5.28 | 4.95 | 10912 |
| 1738625700 | 5.3 | -0.19 | -3.46 | 5.44 | 5.44 | 5.0001 | 10563 |
| 1738366500 | 5.49 | 0.16 | 3.00 | 5.59 | 5.7683 | 5.29 | 8850 |
| 1738280100 | 5.33 | 0.11 | 2.11 | 5.17 | 5.6 | 5.16 | 6376 |
| 1738193700 | 5.22 | -0.19 | -3.51 | 5.4 | 5.54 | 5 | 7207 |
| 1738107300 | 5.41 | 0.44 | 8.85 | 4.96 | 5.44 | 4.96 | 4964 |
| 1738020900 | 4.97 | -0.52 | -9.47 | 5.49 | 5.49 | 4.97 | 32096 |
| 1737761700 | 5.49 | 0.01 | 0.18 | 5.21 | 5.8 | 5.21 | 27182 |
| 1737675300 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737588900 | 5.48 | -0.63 | -10.31 | 5.97 | 6 | 5.33 | 29373 |
| 1737502500 | 6.11 | -0.85 | -12.21 | 6.7 | 6.75 | 5.91 | 32235 |
| 1737156900 | 6.96 | 0.27 | 4.04 | 6.7 | 6.96 | 6.495 | 17131 |
| 1737070500 | 6.69 | 0.37 | 5.85 | 6.13 | 6.69 | 6.13 | 11594 |
| 1736984100 | 6.32 | -0.45 | -6.65 | 6.92 | 7.4 | 5.8099999 | 64287 |
| 1736897700 | 6.77 | 0.47 | 7.46 | 6.3 | 7.1 | 5.8987999 | 80221 |
| 1736811300 | 6.3 | 0.83 | 15.17 | 5.48 | 6.3 | 5.47 | 38978 |
| 1736552100 | 5.47 | -0.17 | -3.01 | 5.7 | 5.7 | 5.3 | 51979 |
| 1736379300 | 5.64 | -0.51 | -8.29 | 6.05 | 6.0599999 | 5.5199999 | 19704 |
| 1736292900 | 6.15 | 0.08 | 1.32 | 6.29 | 6.3 | 5.9 | 18471 |
| 1736206500 | 6.07 | 0.7 | 13.04 | 5.49 | 6.75 | 5.49 | 98740 |
| 1735947300 | 5.37 | 0.33 | 6.55 | 5.2 | 5.43 | 5.11 | 11226 |
| 1735860900 | 5.04 | 0.04 | 0.80 | 4.92 | 6 | 4.91 | 73789 |
| 1735688100 | 5 | -0.29 | -5.48 | 5.47 | 5.47 | 4.91 | 15444 |
| 1735601700 | 5.29 | 0.14 | 2.72 | 5.33 | 5.5 | 5.1742 | 29370 |
| 1735342500 | 5.15 | 0.1 | 1.98 | 5.0599999 | 5.19 | 5.0599999 | 13170 |
| 1735256100 | 5.05 | 0.03 | 0.60 | 4.94 | 5.19 | 4.8716 | 28372 |
| 1735077840 | 5.0199999 | 0.63 | 14.35 | 4.39 | 5.3375 | 4.14 | 62149 |
| 1734996900 | 4.39 | 0.06 | 1.39 | 4.5 | 4.5 | 4.08 | 32375 |
| 1734737700 | 4.33 | -0.28 | -6.07 | 4.0599999 | 4.69 | 4.0599999 | 30954 |
| 1734651300 | 4.61 | -0.39 | -7.80 | 5.0803 | 5.0803 | 4.45 | 19150 |
| 1734564900 | 5 | -0.68 | -11.97 | 5.54 | 5.54 | 4.89 | 38640 |
| 1734478500 | 5.68 | 0.01 | 0.18 | 5.5199999 | 5.69 | 5.4433999 | 8710 |
| 1734392100 | 5.67 | -0.36 | -5.97 | 5.89 | 5.9999 | 5.58 | 25517 |
| 1734132900 | 6.03 | -0.47 | -7.23 | 6.24 | 6.5 | 6 | 18252 |
| 1734046500 | 6.5 | 0.1 | 1.56 | 6.22 | 6.5 | 6.13 | 25366 |
| 1733960100 | 6.4 | 0.32 | 5.26 | 6.08 | 6.47 | 5.9299 | 23987 |
| 1733873700 | 6.08 | -0.07 | -1.14 | 6.05 | 6.3 | 5.785 | 15306 |
| 1733787300 | 6.15 | -0.01 | -0.16 | 6.2805 | 6.4 | 5.91 | 24872 |
| 1733528100 | 6.16 | 0.51 | 9.03 | 5.84 | 6.77 | 5.41 | 74060 |
| 1733441700 | 5.65 | 0.47 | 9.07 | 5.005 | 5.95 | 5 | 53040 |
| 1733355300 | 5.18 | 0.35 | 7.25 | 4.9883 | 5.34 | 4.71 | 43292 |
| 1733268900 | 4.83 | 0.03 | 0.63 | 4.4897 | 4.95 | 4.07 | 98004 |
| 1733182500 | 4.8 | -0.1 | -2.04 | 4.88 | 5.023 | 4.43 | 74053 |
| 1732917840 | 4.9 | -0.41 | -7.72 | 5.335 | 5.35 | 4.6112 | 45507 |
| 1732750500 | 5.3099999 | 0.22 | 4.32 | 5.15 | 5.37 | 5.1 | 51378 |
| 1732664100 | 5.09 | -1.4 | -21.57 | 6.42 | 6.78 | 4.85 | 122268 |
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
