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 | -0.86 | -12.6470588235 | 6.8 | 6.84 | 5.8 | 1903415 | 6.16866024 | CS |
| 4 | -1.06 | -15.1428571429 | 7 | 7.1699 | 5.8 | 1968500 | 6.46949123 | CS |
| 12 | -3.93 | -39.8176291793 | 9.87 | 10.11 | 5.8 | 2389272 | 7.40571247 | CS |
| 26 | -0.82 | -12.1301775148 | 6.76 | 11.16 | 5.8 | 2597811 | 7.60588032 | CS |
| 52 | -5.74 | -49.1438356164 | 11.68 | 14.84 | 5.29 | 3146391 | 7.97094193 | CS |
| 156 | -1.62 | -21.4285714286 | 7.56 | 23.49 | 2.09 | 3003701 | 8.07853199 | CS |
| 260 | 4.25 | 251.479289941 | 1.69 | 35.1 | 1.6 | 2588464 | 9.72579409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 5.94 | 0.03 | 0.51 | 5.9 | 6.09 | 5.89 | 1913321 |
| 1740526500 | 5.91 | -0.2 | -3.27 | 6.2 | 6.2297 | 5.8 | 2366601 |
| 1740440100 | 6.11 | -0.32 | -4.98 | 6.325 | 6.34 | 6.03 | 1997737 |
| 1740180900 | 6.43 | -0.2 | -3.02 | 6.72 | 6.77 | 6.33 | 1638193 |
| 1740094500 | 6.63 | -0.15 | -2.21 | 6.8 | 6.84 | 6.51 | 1601225 |
| 1740008100 | 6.78 | 0.3 | 4.63 | 6.45 | 7.1 | 6.41 | 3612884 |
| 1739921700 | 6.48 | 0.11 | 1.73 | 6.5225 | 6.69 | 6.39 | 2267866 |
| 1739576100 | 6.37 | 0.14 | 2.25 | 6.265 | 6.53 | 6.17 | 2367517 |
| 1739489700 | 6.23 | 0.01 | 0.16 | 6.25 | 6.33 | 6.072 | 2064865 |
| 1739403300 | 6.22 | -0.07 | -1.11 | 6.198 | 6.29 | 6.0599999 | 1988870 |
| 1739316900 | 6.29 | -0.32 | -4.84 | 6.515 | 6.515 | 6.16 | 2578979 |
| 1739230500 | 6.61 | -0.05 | -0.75 | 6.7 | 6.761 | 6.48 | 1564973 |
| 1738971300 | 6.66 | -0.25 | -3.62 | 6.9448 | 7.05 | 6.64 | 1326218 |
| 1738884900 | 6.91 | -0.08 | -1.14 | 7 | 7.1699 | 6.87 | 1518292 |
| 1738798500 | 6.99 | 0.35 | 5.27 | 6.7 | 7.045 | 6.69 | 1752166 |
| 1738712100 | 6.64 | 0.2 | 3.11 | 6.44 | 6.64 | 6.3403 | 1344341 |
| 1738625700 | 6.44 | -0.2 | -3.01 | 6.36 | 6.53 | 6.1449999 | 1899286 |
| 1738366500 | 6.64 | -0.36 | -5.14 | 7.01 | 7.04 | 6.615 | 2024774 |
| 1738280100 | 7 | 0.05 | 0.72 | 7 | 7.135 | 6.9013 | 1573400 |
| 1738193700 | 6.95 | 0.02 | 0.29 | 6.9 | 7.175 | 6.845 | 2924245 |
| 1738107300 | 6.93 | -0.07 | -1.00 | 6.97 | 7.05 | 6.825 | 1428755 |
| 1738020900 | 7 | 0.02 | 0.29 | 6.85 | 7.12 | 6.77 | 2140208 |
| 1737761700 | 6.98 | 0.04 | 0.58 | 7.12 | 7.42 | 6.9 | 2348060 |
| 1737675300 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1737588900 | 6.94 | 0.11 | 1.61 | 6.81 | 7.01 | 6.78 | 1652469 |
| 1737502500 | 6.83 | -0.03 | -0.44 | 6.91 | 7.005 | 6.7329 | 1273699 |
| 1737156900 | 6.86 | 0.15 | 2.24 | 6.8 | 6.99 | 6.73 | 1687895 |
| 1737070500 | 6.71 | 0.13 | 1.98 | 6.63 | 6.8344 | 6.455 | 1606106 |
| 1736984100 | 6.58 | 0.35 | 5.62 | 6.5 | 6.67 | 6.408924 | 2204299 |
| 1736897700 | 6.23 | -0.55 | -8.11 | 6.78 | 6.82 | 6.19 | 3737004 |
| 1736811300 | 6.78 | -0.09 | -1.31 | 6.7 | 6.82 | 6.58 | 1852759 |
| 1736552100 | 6.87 | -0.58 | -7.79 | 7.13 | 7.16 | 6.7 | 3811910 |
| 1736379300 | 7.45 | 0.14 | 1.92 | 7.54 | 7.83 | 7.3 | 2626834 |
| 1736292900 | 7.31 | 0.06 | 0.83 | 7.21 | 7.5152 | 7.125 | 2165396 |
| 1736206500 | 7.25 | -0.01 | -0.14 | 7.3564 | 7.57 | 7.22 | 2737715 |
| 1735947300 | 7.26 | 0.15 | 2.11 | 7.145 | 7.38 | 7.13 | 2702116 |
| 1735860900 | 7.11 | -0.1 | -1.39 | 7.255 | 7.41 | 6.95 | 2371133 |
| 1735688100 | 7.21 | -0.11 | -1.50 | 7.4 | 7.53 | 7.05 | 2648263 |
| 1735601700 | 7.32 | -0.35 | -4.56 | 7.46 | 7.61 | 7.17 | 2090591 |
| 1735342500 | 7.67 | -0.33 | -4.13 | 7.93 | 8.03 | 7.48 | 1879935 |
| 1735256100 | 8 | 0.45 | 5.96 | 7.47 | 8.05 | 7.3746 | 2184507 |
| 1735077840 | 7.55 | -0.21 | -2.71 | 7.76 | 7.8 | 7.5 | 1339650 |
| 1734996900 | 7.76 | -0.49 | -5.94 | 8.22 | 8.25 | 7.69 | 2875107 |
| 1734737700 | 8.25 | 0.07 | 0.86 | 8.38 | 8.75 | 8.18 | 4685617 |
| 1734651300 | 8.18 | 0.28 | 3.54 | 8.1207999 | 8.47 | 7.87 | 2783331 |
| 1734564900 | 7.9 | -0.5 | -5.95 | 8.28 | 8.58 | 7.7045 | 4654925 |
| 1734478500 | 8.4 | -0.6 | -6.67 | 8.83 | 8.85 | 8.32 | 2716109 |
| 1734392100 | 9 | -0.03 | -0.33 | 9.0799 | 9.59 | 8.9503 | 2616628 |
| 1734132900 | 9.03 | 0.44 | 5.12 | 8.64 | 9.1649999 | 8.4603 | 2963210 |
| 1734046500 | 8.59 | -0.15 | -1.72 | 8.81 | 9.1 | 8.48 | 2471534 |
| 1733960100 | 8.74 | -0.27 | -3.00 | 9.1 | 9.1499 | 8.65 | 3178161 |
| 1733873700 | 9.01 | -0.63 | -6.54 | 9.53 | 9.95 | 8.945 | 2792529 |
| 1733787300 | 9.64 | 0.53 | 5.82 | 9.2799 | 9.7899 | 9.01 | 2705663 |
| 1733528100 | 9.11 | -0.03 | -0.33 | 9.0399999 | 9.9 | 9.035 | 3258387 |
| 1733441700 | 9.14 | -0.71 | -7.21 | 9.8699999 | 10.11 | 9.07 | 4504451 |
| 1733355300 | 9.85 | 1.06 | 12.06 | 9.41 | 10.88 | 9.41 | 10686580 |
| 1733268900 | 8.7899999 | -0.06 | -0.68 | 8.74 | 9.49 | 8.64 | 4239585 |
| 1733182500 | 8.85 | 0.28 | 3.27 | 8.65 | 8.8699999 | 8.58 | 1675598 |
| 1732917840 | 8.57 | -0.16 | -1.83 | 8.7899999 | 8.86 | 8.48 | 1131457 |
| 1732750500 | 8.73 | 0.3 | 3.56 | 8.43 | 9 | 8.23 | 2225844 |
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
