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 | -0.07 | -2.04081632653 | 3.43 | 3.66 | 2.94 | 3931555 | 3.34437914 | CS |
| 4 | -2.42 | -41.8685121107 | 5.78 | 5.95 | 2.94 | 6573194 | 4.19699906 | CS |
| 12 | -1.49 | -30.7216494845 | 4.85 | 6.6099 | 2.94 | 5611955 | 4.95210869 | CS |
| 26 | -2.43 | -41.9689119171 | 5.79 | 7.15 | 2.94 | 5010255 | 5.16746151 | CS |
| 52 | 2.42 | 257.446808511 | 0.94 | 7.15 | 0.86 | 4851592 | 4.0444179 | CS |
| 156 | -2.98 | -47.0031545741 | 6.34 | 13.73 | 0.86 | 3788235 | 4.94829132 | CS |
| 260 | -6.24 | -65 | 9.6 | 22.1778 | 0.86 | 3633314 | 7.54272741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361300 | 3.23 | 0.21 | 6.95 | 3.12 | 3.27 | 3.12 | 4430818 |
| 1745274900 | 3.02 | -0.31 | -9.31 | 3.25 | 3.3032 | 2.94 | 4796009 |
| 1744929300 | 3.33 | -0.11 | -3.20 | 3.44 | 3.6029 | 3.29 | 3581657 |
| 1744842900 | 3.44 | -0.2 | -5.49 | 3.55 | 3.62 | 3.39 | 2825794 |
| 1744756500 | 3.64 | 0.2 | 5.81 | 3.43 | 3.66 | 3.43 | 4522758 |
| 1744670100 | 3.44 | 0.08 | 2.38 | 3.43 | 3.58 | 3.3 | 6053222 |
| 1744410900 | 3.36 | -0.08 | -2.33 | 3.4 | 3.475 | 3.2101 | 6433010 |
| 1744324500 | 3.44 | -0.42 | -10.88 | 3.71 | 3.71 | 3.37 | 5884511 |
| 1744238100 | 3.86 | 0.45 | 13.20 | 3.34 | 4.08 | 3.22 | 8280388 |
| 1744151700 | 3.41 | -0.23 | -6.32 | 3.84 | 3.85 | 3.2799999 | 7199103 |
| 1744065300 | 3.64 | 0.02 | 0.55 | 3.35 | 3.91 | 3.18 | 8735950 |
| 1743806100 | 3.62 | -0.48 | -11.71 | 3.89 | 3.93 | 3.15 | 12625152 |
| 1743719700 | 4.1 | -1.29 | -23.93 | 4.97 | 5.04 | 4 | 15126749 |
| 1743633300 | 5.39 | 0.02 | 0.37 | 5.24 | 5.455 | 5.21 | 4637856 |
| 1743546900 | 5.37 | 0.06 | 1.13 | 5.28 | 5.48 | 5.19 | 5658845 |
| 1743460500 | 5.3099999 | -0.06 | -1.12 | 5.2 | 5.36 | 5.05 | 8626625 |
| 1743201300 | 5.37 | -0.17 | -3.07 | 5.5 | 5.51 | 5.25 | 4477172 |
| 1743114900 | 5.54 | -0.08 | -1.42 | 5.6 | 5.62 | 5.44 | 3839776 |
| 1743028500 | 5.62 | -0.25 | -4.26 | 5.85 | 5.936 | 5.58 | 5744752 |
| 1742942100 | 5.87 | 0.07 | 1.21 | 5.78 | 5.95 | 5.67 | 5778700 |
| 1742855700 | 5.8 | 0.2 | 3.57 | 5.79 | 5.855 | 5.72 | 5108075 |
| 1742596500 | 5.6 | 0.11 | 2.00 | 5.43 | 5.61 | 5.38 | 8347264 |
| 1742510100 | 5.49 | -0.04 | -0.72 | 5.46 | 5.615 | 5.39 | 4569286 |
| 1742423700 | 5.53 | 0.27 | 5.13 | 5.26 | 5.55 | 5.26 | 6190872 |
| 1742337300 | 5.26 | 0.01 | 0.19 | 5.18 | 5.2699999 | 5.055 | 3740641 |
| 1742250900 | 5.25 | 0.18 | 3.55 | 5.085 | 5.3 | 5.05 | 4239788 |
| 1741991700 | 5.07 | 0.3 | 6.29 | 4.91 | 5.12 | 4.82 | 3725750 |
| 1741905300 | 4.7699999 | -0.17 | -3.44 | 4.94 | 4.96 | 4.7 | 3254906 |
| 1741818900 | 4.94 | 0.31 | 6.70 | 4.84 | 5.0081 | 4.71 | 5293947 |
| 1741732500 | 4.63 | -0.03 | -0.64 | 4.59 | 4.815 | 4.48 | 5711718 |
| 1741646100 | 4.66 | -0.65 | -12.16 | 5.03 | 5.09 | 4.57 | 9377596 |
| 1741390500 | 5.305 | -0.27 | -4.76 | 5.58 | 5.66 | 5.175 | 4720187 |
| 1741304100 | 5.57 | -0.42 | -7.01 | 5.8 | 5.8 | 5.36 | 6741472 |
| 1741217700 | 5.99 | -0.16 | -2.60 | 6.2 | 6.2 | 5.75 | 6462817 |
| 1741131300 | 6.15 | -0.03 | -0.49 | 6.08 | 6.37 | 6 | 6158510 |
| 1741044900 | 6.18 | -0.17 | -2.68 | 6.4 | 6.46 | 6.1 | 5876828 |
| 1740785700 | 6.35 | 0.06 | 0.95 | 6.1104 | 6.48 | 6.015 | 5166728 |
| 1740699300 | 6.29 | 0.12 | 1.94 | 6.3 | 6.6099 | 5.9648 | 10077006 |
| 1740612900 | 6.17 | 1.28 | 26.18 | 5.88 | 6.25 | 5.45 | 20724378 |
| 1740526500 | 4.89 | 0.08 | 1.66 | 4.7699999 | 5 | 4.665 | 4312413 |
| 1740440100 | 4.8099999 | -0.2 | -3.99 | 5.035 | 5.055 | 4.8 | 3448972 |
| 1740180900 | 5.01 | -0.41 | -7.56 | 5.332 | 5.5199999 | 5 | 3206130 |
| 1740094500 | 5.42 | -0.04 | -0.73 | 5.46 | 5.54 | 5.24 | 5938287 |
| 1740008100 | 5.46 | 0.34 | 6.64 | 5.0599999 | 5.48 | 5.01 | 3715501 |
| 1739921700 | 5.12 | 0.04 | 0.79 | 5.11 | 5.385 | 5.09 | 3860425 |
| 1739576100 | 5.08 | -0.08 | -1.55 | 5.136 | 5.19 | 5.07 | 1707431 |
| 1739489700 | 5.16 | 0.11 | 2.18 | 5.14 | 5.38 | 5.08 | 2793101 |
| 1739403300 | 5.05 | -0.01 | -0.20 | 4.98 | 5.11 | 4.97 | 4112016 |
| 1739316900 | 5.0599999 | -0.05 | -0.98 | 5.04 | 5.08 | 4.94 | 2593658 |
| 1739230500 | 5.11 | 0.06 | 1.19 | 5.12 | 5.205 | 5.015 | 3393140 |
| 1738971300 | 5.05 | -0.08 | -1.56 | 5.09 | 5.195 | 4.96 | 3021457 |
| 1738884900 | 5.13 | 0.18 | 3.64 | 5.04 | 5.25 | 4.9809 | 4510754 |
| 1738798500 | 4.95 | -0.07 | -1.39 | 5.05 | 5.07 | 4.945 | 1943192 |
| 1738712100 | 5.0199999 | 0.02 | 0.40 | 4.99 | 5.09 | 4.92 | 2335351 |
| 1738625700 | 5 | -0.05 | -0.99 | 4.88 | 5.0801 | 4.7 | 3264572 |
| 1738366500 | 5.05 | 0.07 | 1.41 | 4.97 | 5.1449999 | 4.94 | 4680473 |
| 1738280100 | 4.98 | 0.12 | 2.47 | 4.91 | 5.135 | 4.87 | 3814517 |
| 1738193700 | 4.86 | 0.17 | 3.62 | 4.68 | 4.95 | 4.6 | 4603725 |
| 1738107300 | 4.69 | -0.12 | -2.49 | 4.85 | 4.85 | 4.4901 | 5703086 |
| 1738020900 | 4.8099999 | -0.72 | -13.02 | 5.16 | 5.18 | 4.61 | 8000427 |
| 1737761700 | 5.53 | -0.33 | -5.63 | 5.89 | 5.89 | 5.44 | 4538600 |
| 1737675300 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
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
