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 | 0.5 | 10.4384133612 | 4.79 | 5.35 | 4.45 | 189169 | 5.05323143 | CS |
| 4 | -0.12 | -2.21811460259 | 5.41 | 6.26 | 3.83 | 287225 | 5.36387457 | CS |
| 12 | -0.385 | -6.78414096916 | 5.675 | 9.2 | 3.83 | 249942 | 6.22123504 | CS |
| 26 | 0.82 | 18.3445190157 | 4.47 | 9.2 | 2.92 | 155097 | 5.86835471 | CS |
| 52 | -2.51 | -32.1794871795 | 7.8 | 9.2 | 2.92 | 112446 | 5.7328492 | CS |
| 156 | -8.09 | -60.4633781764 | 13.38 | 15.44 | 2.69 | 160061 | 6.67719963 | CS |
| 260 | -7.55 | -58.800623053 | 12.84 | 18.48 | 2.69 | 172148 | 7.66260104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 5.29 | -0.04 | -0.75 | 5.4 | 5.4 | 4.82 | 333290 |
| 1737156900 | 5.33 | 0.4 | 8.11 | 4.91 | 5.35 | 4.8497 | 208094 |
| 1737070500 | 4.93 | -0.07 | -1.40 | 5.01 | 5.0664999 | 4.83 | 104939 |
| 1736984100 | 5 | 0.08 | 1.63 | 5.09 | 5.1447 | 4.66 | 180562 |
| 1736897700 | 4.92 | 0.13 | 2.71 | 4.79 | 4.99 | 4.45 | 263080 |
| 1736811300 | 4.79 | -1.19 | -19.90 | 4.05 | 5.0599999 | 3.83 | 939742 |
| 1736552100 | 5.98 | -0.05 | -0.83 | 5.94 | 6.156 | 5.91 | 181981 |
| 1736379300 | 6.03 | -0.02 | -0.33 | 6.2699999 | 6.2699999 | 5.79 | 145255 |
| 1736292900 | 6.05 | 0.07 | 1.17 | 6 | 6.22 | 5.9538 | 175376 |
| 1736206500 | 5.98 | 0.13 | 2.22 | 5.76 | 6.26 | 5.76 | 341707 |
| 1735947300 | 5.85 | 0.43 | 7.93 | 5.57 | 6.0199999 | 5.45 | 275233 |
| 1735860900 | 5.42 | 0.23 | 4.43 | 5.23 | 5.6 | 5.23 | 305403 |
| 1735688100 | 5.19 | -0.31 | -5.64 | 5.6 | 5.605 | 5.15 | 487455 |
| 1735601700 | 5.5 | -0.08 | -1.43 | 5.58 | 5.58 | 5.04 | 341926 |
| 1735342500 | 5.58 | -0.06 | -1.06 | 5.59 | 5.68 | 5.175 | 133879 |
| 1735256100 | 5.64 | 0.2 | 3.68 | 5.44 | 5.65 | 5.365 | 313777 |
| 1735077840 | 5.44 | 0.03 | 0.55 | 5.41 | 5.67 | 5.22 | 215990 |
| 1734996900 | 5.41 | 0.06 | 1.12 | 5.55 | 5.59 | 5.33 | 159394 |
| 1734737700 | 5.35 | -0.14 | -2.55 | 5.41 | 5.815 | 5.34 | 338185 |
| 1734651300 | 5.49 | -0.36 | -6.15 | 5.87 | 5.98 | 5.35 | 335136 |
| 1734564900 | 5.85 | -0.44 | -7.00 | 6.29 | 6.49 | 5.8179999 | 286513 |
| 1734478500 | 6.29 | 0.31 | 5.18 | 6.22 | 6.6 | 6.01 | 294132 |
| 1734392100 | 5.98 | 0.3 | 5.28 | 5.65 | 6.17 | 5.6 | 368758 |
| 1734132900 | 5.68 | -0.2 | -3.40 | 5.87 | 5.87 | 5.58 | 169097 |
| 1734046500 | 5.88 | -0.27 | -4.39 | 6.07 | 6.07 | 5.82 | 221789 |
| 1733960100 | 6.15 | -0.37 | -5.67 | 6.61 | 6.642 | 6.12 | 249800 |
| 1733873700 | 6.5199999 | 0.29 | 4.65 | 6.59 | 6.84 | 6.325 | 136297 |
| 1733787300 | 6.23 | -0.25 | -3.86 | 6.55 | 7.085 | 6.07 | 253362 |
| 1733528100 | 6.48 | -0.59 | -8.35 | 7.1 | 7.19 | 6.45 | 266616 |
| 1733441700 | 7.07 | -0.32 | -4.33 | 7.37 | 7.65 | 7.04 | 319256 |
| 1733355300 | 7.39 | -0.12 | -1.60 | 7.65 | 7.65 | 7.1057 | 184440 |
| 1733268900 | 7.51 | 0.59 | 8.53 | 6.91 | 7.51 | 6.7882 | 165367 |
| 1733182500 | 6.92 | 0.09 | 1.32 | 6.91 | 6.955 | 6.64 | 179276 |
| 1732917840 | 6.83 | 0.2 | 2.94 | 6.64 | 6.97 | 6.64 | 72278 |
| 1732750500 | 6.635 | 0.08 | 1.14 | 6.75 | 6.87 | 6.34 | 370355 |
| 1732664100 | 6.5599999 | -0.68 | -9.39 | 7.2 | 7.2 | 6.2201 | 534695 |
| 1732577700 | 7.24 | 0.24 | 3.43 | 7.14 | 7.345 | 7.03 | 110081 |
| 1732318500 | 7 | 0.22 | 3.24 | 6.84 | 7.09 | 6.6128 | 117456 |
| 1732232100 | 6.78 | 0.43 | 6.77 | 6.49 | 7 | 6.392 | 130363 |
| 1732145700 | 6.35 | -0.03 | -0.39 | 6.36 | 6.5199999 | 6.16 | 125966 |
| 1732059300 | 6.375 | 0.5 | 8.42 | 6.01 | 6.48 | 5.91 | 227314 |
| 1731972900 | 5.88 | -0.63 | -9.68 | 6.51 | 6.6 | 5.5401 | 557522 |
| 1731713700 | 6.51 | -0.45 | -6.47 | 6.86 | 6.95 | 6.3949999 | 354838 |
| 1731627300 | 6.96 | -0.45 | -6.07 | 7.59 | 7.7 | 6.895 | 273168 |
| 1731540900 | 7.41 | -0.57 | -7.14 | 7.87 | 8.07 | 7.13 | 253585 |
| 1731454500 | 7.98 | -0.35 | -4.20 | 8.27 | 8.38 | 7.62 | 219579 |
| 1731368100 | 8.33 | -0.35 | -4.03 | 8.88 | 9.2 | 8.24 | 305185 |
| 1731108900 | 8.68 | 1.49 | 20.72 | 7.79 | 8.88 | 7.73 | 590425 |
| 1731022500 | 7.19 | -0.47 | -6.14 | 7.65 | 7.83 | 7.12 | 116409 |
| 1730936100 | 7.66 | 0.87 | 12.81 | 7 | 7.81 | 7 | 258524 |
| 1730849700 | 6.79 | 0.1 | 1.49 | 6.74 | 6.98 | 6.73 | 75771 |
| 1730763300 | 6.69 | 0.83 | 14.16 | 6.05 | 7 | 6.05 | 261643 |
| 1730500500 | 5.86 | 0.17 | 2.99 | 5.76 | 5.94 | 5.735 | 28932 |
| 1730414100 | 5.69 | -0.19 | -3.23 | 5.915 | 5.915 | 5.68 | 43209 |
| 1730327700 | 5.88 | -0.27 | -4.39 | 6.14 | 6.1645 | 5.6895 | 189574 |
| 1730241300 | 6.15 | 0.36 | 6.22 | 5.62 | 6.19 | 5.49 | 188012 |
| 1730154900 | 5.79 | 0.08 | 1.40 | 5.76 | 6.05 | 5.65 | 331341 |
| 1729895700 | 5.71 | 0.11 | 1.96 | 5.67 | 5.93 | 5.62 | 47582 |
| 1729809300 | 5.6 | 0.28 | 5.26 | 5.38 | 5.845 | 5.35 | 84597 |
| 1729722900 | 5.32 | -0.45 | -7.80 | 5.75 | 5.8399 | 5.29 | 76520 |
| 1729636500 | 5.7699999 | 0.06 | 1.05 | 5.69 | 5.91 | 5.69 | 39951 |
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
