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 | -0.94 | -19.2229038855 | 4.89 | 5.64 | 4 | 91498 | 4.27873527 | CS |
| 4 | -3.57 | -47.4734042553 | 7.52 | 7.79 | 4 | 149011 | 5.41673982 | CS |
| 12 | -7.45 | -65.350877193 | 11.4 | 12.26 | 4 | 104584 | 7.1469907 | CS |
| 26 | 3.55 | 887.5 | 0.4 | 12.3 | 0.4 | 56443 | 7.69146284 | CS |
| 52 | -0.5074 | -11.3833176291 | 4.4574 | 12.3 | 0.3901 | 143352 | 3.59084335 | CS |
| 156 | -144.63 | -97.3414995289 | 148.58 | 175.26 | 0.3901 | 325071 | 61.67984076 | CS |
| 260 | -218.23 | -98.2221622108 | 222.18 | 333.753 | 0.3901 | 302022 | 112.63402957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 3.95 | -0.11 | -2.71 | 4.3 | 4.46 | 3.69 | 113924 |
| 1736552100 | 4.0599999 | -0.39 | -8.76 | 4.43 | 4.53 | 4.04 | 191677 |
| 1736379300 | 4.45 | -0.13 | -2.84 | 4.47 | 4.88 | 4.41 | 37718 |
| 1736292900 | 4.58 | 0.08 | 1.78 | 4.6 | 4.94 | 4.35 | 71607 |
| 1736206500 | 4.5 | -0.45 | -9.09 | 5.1 | 5.64 | 4.5 | 62904 |
| 1735947300 | 4.95 | 0.02 | 0.41 | 5.05 | 5.24 | 4.74 | 62594 |
| 1735860900 | 4.93 | -0.29 | -5.56 | 5.37 | 5.64 | 4.89 | 65263 |
| 1735688100 | 5.22 | -0.19 | -3.51 | 5.45 | 5.74 | 5.1 | 28669 |
| 1735601700 | 5.41 | -0.02 | -0.37 | 5.7 | 5.9625 | 5.225 | 92299 |
| 1735342500 | 5.43 | -1.06 | -16.33 | 6.49 | 6.7 | 5.4052 | 88251 |
| 1735256100 | 6.49 | -0.41 | -5.94 | 6.92 | 7.03 | 6.01 | 77377 |
| 1735077840 | 6.9 | -0.68 | -8.97 | 7.1 | 7.5 | 6.77 | 66797 |
| 1734996900 | 7.58 | 2.38 | 45.77 | 5.2 | 7.69 | 5.2 | 202619 |
| 1734737700 | 5.2 | -0.14 | -2.62 | 5.45 | 6.3099999 | 4.61 | 984086 |
| 1734651300 | 5.34 | 0.47 | 9.65 | 4.9 | 5.74 | 4.67 | 121672 |
| 1734564900 | 4.87 | -0.94 | -16.18 | 6.25 | 6.2699999 | 4.86 | 120764 |
| 1734478500 | 5.8099999 | -0.55 | -8.65 | 6.33 | 7.1299 | 5.42 | 145823 |
| 1734392100 | 6.36 | -1.27 | -16.64 | 7.58 | 7.79 | 6.12 | 101411 |
| 1734132900 | 7.63 | -1.25 | -14.08 | 8.75 | 9.71 | 7.1857 | 107941 |
| 1734046500 | 8.88 | 0.4 | 4.72 | 8.93 | 9.77 | 8.43 | 103113 |
| 1733960100 | 8.48 | 0.18 | 2.17 | 8.22 | 9.39 | 8 | 169298 |
| 1733873700 | 8.3 | -0.73 | -8.08 | 8.61 | 9.7125 | 8 | 76482 |
| 1733787300 | 9.03 | 1.22 | 15.62 | 7.85 | 9.39 | 7.325 | 94688 |
| 1733528100 | 7.81 | -2 | -20.39 | 7.927 | 8.75 | 7.02 | 142267 |
| 1733441700 | 9.81 | 3.9 | 65.99 | 5.91 | 10.8 | 5.3147 | 531890 |
| 1733355300 | 5.91 | 1.06 | 21.86 | 4.86 | 5.99 | 4.85 | 89741 |
| 1733268900 | 4.85 | -0.22 | -4.34 | 5.1 | 5.16 | 4.66 | 32867 |
| 1733182500 | 5.07 | 0.28 | 5.85 | 4.87 | 5.1436 | 4.23 | 95193 |
| 1732917840 | 4.79 | 0.1 | 2.13 | 4.835 | 5.19 | 4.5179 | 38147 |
| 1732750500 | 4.69 | -0.25 | -5.06 | 5.0199999 | 5.04 | 4.42 | 48641 |
| 1732664100 | 4.94 | 0.48 | 10.76 | 4.5 | 4.95 | 4.3578 | 55325 |
| 1732577700 | 4.46 | -0.95 | -17.56 | 5.33 | 6.11 | 4.0601 | 157831 |
| 1732318500 | 5.41 | -0.37 | -6.40 | 6 | 6.49 | 5 | 80232 |
| 1732232100 | 5.78 | 0.45 | 8.44 | 6.46 | 6.47 | 5.49 | 58581 |
| 1732145700 | 5.33 | -1.28 | -19.36 | 6.54 | 6.65 | 5.15 | 65303 |
| 1732059300 | 6.61 | -0.21 | -3.08 | 6.92 | 7.29 | 6.35 | 68493 |
| 1731972900 | 6.82 | -1.3 | -16.01 | 8.27 | 8.27 | 6.71 | 62829 |
| 1731713700 | 8.1199999 | -1.49 | -15.50 | 10.37 | 10.37 | 7.97 | 40747 |
| 1731627300 | 9.61 | -0.57 | -5.60 | 10.5 | 10.6 | 9.5 | 79603 |
| 1731540900 | 10.18 | -1.56 | -13.29 | 12.01 | 12.01 | 10.145 | 58087 |
| 1731454500 | 11.74 | 1.23 | 11.70 | 10.13 | 12.26 | 9.88 | 95812 |
| 1731368100 | 10.51 | -0.08 | -0.76 | 10.54 | 11.0049 | 9.7 | 42401 |
| 1731108900 | 10.59 | 0.09 | 0.86 | 10.6 | 10.63 | 9.35 | 41685 |
| 1731022500 | 10.5 | 1.4 | 15.38 | 8.96 | 10.845 | 8.95 | 79994 |
| 1730936100 | 9.1 | -0.22 | -2.36 | 10.9 | 10.9 | 8.11 | 88378 |
| 1730849700 | 9.32 | 1.1 | 13.38 | 8.69 | 9.8099 | 8.26 | 110616 |
| 1730763300 | 8.22 | -1.83 | -18.21 | 9.93 | 9.93 | 7.8 | 114460 |
| 1730500500 | 10.05 | -0.58 | -5.46 | 10.53 | 10.55 | 9.75 | 28451 |
| 1730414100 | 10.63 | -0.17 | -1.57 | 10.89 | 10.89 | 10.11 | 31238 |
| 1730327700 | 10.8 | -0.57 | -5.01 | 11.37 | 11.37 | 10.53 | 37885 |
| 1730241300 | 11.37 | 0.26 | 2.34 | 11.05 | 11.4699 | 10.76 | 57415 |
| 1730154900 | 11.11 | -0.08 | -0.71 | 11.25 | 11.6 | 10.6901 | 48595 |
| 1729895700 | 11.19 | 0.19 | 1.73 | 11.24 | 11.24 | 10.835 | 25102 |
| 1729809300 | 11 | 0 | 0.00 | 11.1 | 11.1 | 10.71 | 37365 |
| 1729722900 | 11 | 0.1 | 0.92 | 10.91 | 11.18 | 10.7501 | 62353 |
| 1729636500 | 10.9 | 0 | 0.00 | 10.81 | 11.63 | 10.54 | 103741 |
| 1729550100 | 10.9 | -0.1 | -0.91 | 11.4 | 11.6 | 10.57 | 58754 |
| 1729290900 | 11 | 0.14 | 1.29 | 11.25 | 11.25 | 10.3985 | 40725 |
| 1729204500 | 10.86 | -0.06 | -0.55 | 10.37 | 11.24 | 10.37 | 75781 |
| 1729118100 | 10.92 | 0.17 | 1.58 | 11.15 | 11.795 | 9.52 | 168481 |
| 1729031700 | 10.75 | 1 | 10.26 | 9.72 | 11.47 | 9.395 | 177968 |
| 1728945300 | 9.75 | -0.97 | -9.05 | 11.23 | 12.3 | 9.51 | 309163 |
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
