Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 13.4943181818 | 7.04 | 8.33 | 6.65 | 2008276 | 7.63849337 | CS |
| 4 | 1.5 | 23.1124807396 | 6.49 | 8.33 | 5.91 | 1580654 | 6.98265435 | CS |
| 12 | 3.09 | 63.0612244898 | 4.9 | 8.33 | 4.27 | 1420099 | 6.12046634 | CS |
| 26 | 3.85 | 92.9951690821 | 4.14 | 8.33 | 3.845 | 1258287 | 5.37658547 | CS |
| 52 | 3.52 | 78.7472035794 | 4.47 | 8.33 | 2.28 | 1398599 | 4.29208181 | CS |
| 156 | -7.78 | -49.3341788205 | 15.77 | 18.02 | 2.28 | 1308685 | 6.72102303 | CS |
| 260 | -20.03 | -71.4846538187 | 28.02 | 71.25 | 2.28 | 1150212 | 17.07591266 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1737588900 | 8.01 | 0.56 | 7.52 | 7.45 | 8.33 | 7.41 | 3225968 |
| 1737502500 | 7.45 | 0.64 | 9.40 | 7.14 | 7.5 | 7 | 1735834 |
| 1737156900 | 6.81 | -0.11 | -1.59 | 7.04 | 7.075 | 6.65 | 1048284 |
| 1737070500 | 6.92 | -0.24 | -3.35 | 7.19 | 7.19 | 6.51 | 1659351 |
| 1736984100 | 7.16 | 1.09 | 17.96 | 6.35 | 7.275 | 6.3 | 3006039 |
| 1736897700 | 6.07 | -0.39 | -6.04 | 6.5599999 | 6.6479 | 5.975 | 971149 |
| 1736811300 | 6.46 | -0.04 | -0.62 | 6.34 | 6.625 | 6.11 | 1160067 |
| 1736552100 | 6.5 | -0.19 | -2.84 | 6.44 | 6.5191 | 6.23 | 1264469 |
| 1736379300 | 6.69 | -0.41 | -5.77 | 6.89 | 6.91 | 6.61 | 1780843 |
| 1736292900 | 7.1 | 0.05 | 0.71 | 7.075 | 7.435 | 6.67 | 2240028 |
| 1736206500 | 7.05 | -0.15 | -2.08 | 7.32 | 7.46 | 6.99 | 3073254 |
| 1735947300 | 7.2 | 1.01 | 16.32 | 6.38 | 7.22 | 6.35 | 1067242 |
| 1735860900 | 6.19 | 0.2 | 3.25 | 6.09 | 6.45 | 5.96 | 653185 |
| 1735688100 | 5.995 | -0.12 | -1.88 | 6.14 | 6.2699999 | 5.96 | 597626 |
| 1735601700 | 6.11 | -0.18 | -2.86 | 6.16 | 6.23 | 5.91 | 947234 |
| 1735342500 | 6.29 | -0.15 | -2.33 | 6.47 | 6.5199999 | 6.19 | 712894 |
| 1735256100 | 6.44 | 0.05 | 0.78 | 6.34 | 6.51 | 6.3 | 657384 |
| 1735077840 | 6.39 | 0.07 | 1.11 | 6.33 | 6.41 | 6.19 | 412740 |
| 1734996900 | 6.32 | -0.07 | -1.10 | 6.37 | 6.51 | 6.2 | 706220 |
| 1734737700 | 6.39 | 0.39 | 6.50 | 5.95 | 6.505 | 5.915 | 1426734 |
| 1734651300 | 6 | 0.03 | 0.50 | 5.98 | 6.09 | 5.805 | 891162 |
| 1734564900 | 5.97 | -0.55 | -8.44 | 6.785 | 6.875 | 5.8099999 | 1692133 |
| 1734478500 | 6.5199999 | -0.26 | -3.83 | 6.81 | 6.93 | 6.39 | 1730575 |
| 1734392100 | 6.78 | 0.48 | 7.62 | 6.3 | 6.79 | 6.16 | 1226381 |
| 1734132900 | 6.3 | 0.14 | 2.27 | 6.12 | 6.365 | 6.025 | 1159286 |
| 1734046500 | 6.16 | -0.22 | -3.45 | 6.29 | 6.36 | 6.065 | 1026987 |
| 1733960100 | 6.38 | -0.33 | -4.92 | 6.74 | 6.74 | 6.37 | 1032887 |
| 1733873700 | 6.71 | 0.27 | 4.19 | 6.365 | 7.0665 | 6.285 | 1433399 |
| 1733787300 | 6.44 | 0.17 | 2.71 | 6.36 | 6.69 | 6.275 | 1085979 |
| 1733528100 | 6.2699999 | 0.2 | 3.29 | 6.19 | 6.35 | 6.08 | 620021 |
| 1733441700 | 6.07 | -0.07 | -1.14 | 6.04 | 6.23 | 5.9388 | 1087612 |
| 1733355300 | 6.14 | -0.16 | -2.54 | 6.3 | 6.45 | 6.095 | 1299027 |
| 1733268900 | 6.3 | -0.23 | -3.52 | 6.48 | 6.51 | 6.16 | 1049771 |
| 1733182500 | 6.53 | 0.59 | 9.93 | 6.0199999 | 6.575 | 5.87 | 1658535 |
| 1732917840 | 5.94 | 0.21 | 3.66 | 5.69 | 6 | 5.69 | 647901 |
| 1732750500 | 5.73 | 0.05 | 0.88 | 5.72 | 5.82 | 5.5199999 | 995165 |
| 1732664100 | 5.68 | 0.1 | 1.79 | 5.63 | 5.93 | 5.29 | 1673241 |
| 1732577700 | 5.58 | 0.89 | 18.98 | 4.8099999 | 5.79 | 4.75 | 3982404 |
| 1732318500 | 4.69 | 0.32 | 7.32 | 4.33 | 4.7 | 4.3 | 2297117 |
| 1732232100 | 4.37 | -0.05 | -1.13 | 4.45 | 4.49 | 4.2699999 | 1560747 |
| 1732145700 | 4.42 | -0.06 | -1.34 | 4.38 | 4.565 | 4.33 | 1797563 |
| 1732059300 | 4.48 | -0.2 | -4.27 | 4.5199999 | 4.64 | 4.38 | 1675938 |
| 1731972900 | 4.68 | -0.4 | -7.87 | 5.01 | 5.1 | 4.66 | 1313790 |
| 1731713700 | 5.08 | -0.5 | -8.96 | 5.53 | 5.54 | 5.07 | 1430785 |
| 1731627300 | 5.58 | -0.27 | -4.62 | 5.83 | 5.83 | 5.53 | 871571 |
| 1731540900 | 5.85 | -0.08 | -1.35 | 6.005 | 6.0599999 | 5.835 | 1124668 |
| 1731454500 | 5.93 | -0.56 | -8.63 | 6.23 | 6.49 | 5.89 | 1145356 |
| 1731368100 | 6.49 | 0.67 | 11.51 | 6.05 | 6.7 | 6.05 | 1824653 |
| 1731108900 | 5.82 | 0.19 | 3.37 | 6 | 6.33 | 5.6 | 1376608 |
| 1731022500 | 5.63 | -0.12 | -2.09 | 5.8099999 | 6.03 | 5.515 | 1736810 |
| 1730936100 | 5.75 | 0.17 | 3.05 | 5.69 | 5.79 | 5.465 | 1121815 |
| 1730849700 | 5.58 | 0.32 | 6.08 | 5.18 | 5.59 | 5.12 | 811329 |
| 1730763300 | 5.26 | -0.05 | -0.94 | 5.3 | 5.53 | 5.16 | 1146336 |
| 1730500500 | 5.3099999 | 0.47 | 9.71 | 4.915 | 5.33 | 4.84 | 947319 |
| 1730414100 | 4.84 | -0.22 | -4.35 | 5.03 | 5.07 | 4.83 | 1597605 |
| 1730327700 | 5.0599999 | 0.35 | 7.43 | 4.7 | 5.1 | 4.7 | 587727 |
| 1730241300 | 4.71 | 0.04 | 0.86 | 4.61 | 4.73 | 4.555 | 805752 |
| 1730154900 | 4.67 | 0.22 | 4.94 | 4.49 | 4.71 | 4.49 | 871378 |
| 1729895700 | 4.45 | -0.07 | -1.55 | 4.53 | 4.665 | 4.44 | 610278 |
| 1729809300 | 4.5199999 | -0.2 | -4.24 | 4.78 | 4.78 | 4.47 | 664284 |
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
