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 | 0.36 | 6.55737704918 | 5.49 | 5.85 | 5.35 | 77520 | 5.56208569 | CS |
| 4 | 0.43 | 7.93357933579 | 5.42 | 5.85 | 5.17 | 31835 | 5.43787389 | CS |
| 12 | 0.35 | 6.36363636364 | 5.5 | 5.85 | 5.1 | 22603 | 5.42756864 | CS |
| 26 | 0.63 | 12.0689655172 | 5.22 | 5.85 | 4.6 | 22328 | 5.27103297 | CS |
| 52 | -1.34 | -18.6369958275 | 7.19 | 9.475 | 4.51 | 24538 | 6.00772842 | CS |
| 156 | -4.28 | -42.2507403751 | 10.13 | 11.5 | 4.51 | 19746 | 6.63297212 | CS |
| 260 | 1.16 | 24.7334754797 | 4.69 | 15.995 | 1.72 | 55449 | 7.33975251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 5.8 | 0.19 | 3.39 | 5.79 | 5.85 | 5.6534 | 107300 |
| 1737675300 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737588900 | 5.61 | 0.02 | 0.36 | 5.57 | 5.7 | 5.51 | 74261 |
| 1737502500 | 5.59 | 0.1 | 1.82 | 5.55 | 5.65 | 5.535 | 78530 |
| 1737156900 | 5.49 | 0.12 | 2.23 | 5.49 | 5.6 | 5.35 | 79770 |
| 1737070500 | 5.37 | 0.02 | 0.30 | 5.39 | 5.39 | 5.3 | 10406 |
| 1736984100 | 5.354 | 0.08 | 1.59 | 5.22 | 5.39 | 5.22 | 15453 |
| 1736897700 | 5.2699999 | 0.01 | 0.19 | 5.24 | 5.32 | 5.23 | 20048 |
| 1736811300 | 5.26 | 0.04 | 0.77 | 5.38 | 5.3857 | 5.19 | 17039 |
| 1736552100 | 5.22 | -0.08 | -1.51 | 5.2 | 5.3591 | 5.2 | 23903 |
| 1736379300 | 5.3 | -0.13 | -2.39 | 5.41 | 5.46 | 5.25 | 11134 |
| 1736292900 | 5.43 | 0 | 0.00 | 5.5307 | 5.5307 | 5.29 | 20731 |
| 1736206500 | 5.43 | 0.07 | 1.31 | 5.39 | 5.46 | 5.37 | 52208 |
| 1735947300 | 5.36 | 0.02 | 0.28 | 5.33 | 5.39 | 5.2699999 | 14824 |
| 1735860900 | 5.345 | 0.02 | 0.47 | 5.377 | 5.38 | 5.3099999 | 10486 |
| 1735688100 | 5.32 | 0.05 | 0.95 | 5.21 | 5.32 | 5.17 | 27431 |
| 1735601700 | 5.2699999 | -0.06 | -1.13 | 5.3099999 | 5.32 | 5.2 | 34627 |
| 1735342500 | 5.33 | -0.04 | -0.74 | 5.42 | 5.42 | 5.3 | 18505 |
| 1735256100 | 5.37 | 0 | 0.09 | 5.39 | 5.39 | 5.3475 | 5115 |
| 1735077840 | 5.365 | 0.04 | 0.66 | 5.33 | 5.38 | 5.263 | 5590 |
| 1734996900 | 5.33 | -0.07 | -1.30 | 5.28 | 5.6025 | 5.25 | 11168 |
| 1734737700 | 5.4 | 0.02 | 0.37 | 5.37 | 5.51 | 5.35 | 17290 |
| 1734651300 | 5.38 | 0.02 | 0.37 | 5.45 | 5.5727 | 5.29 | 13193 |
| 1734564900 | 5.36 | -0.12 | -2.19 | 5.42 | 5.565 | 5.36 | 29594 |
| 1734478500 | 5.48 | -0.02 | -0.43 | 5.48 | 5.5354 | 5.35 | 15777 |
| 1734392100 | 5.5035999 | 0.01 | 0.25 | 5.515 | 5.5416999 | 5.41 | 10204 |
| 1734132900 | 5.49 | 0.08 | 1.48 | 5.57 | 5.57 | 5.36 | 10353 |
| 1734046500 | 5.41 | -0.04 | -0.73 | 5.5688 | 5.6 | 5.4 | 9764 |
| 1733960100 | 5.45 | -0.08 | -1.45 | 5.5199999 | 5.61 | 5.45 | 15850 |
| 1733873700 | 5.53 | 0.01 | 0.18 | 5.565 | 5.608 | 5.4601 | 8504 |
| 1733787300 | 5.5199999 | -0.06 | -1.08 | 5.65 | 5.65 | 5.42 | 20083 |
| 1733528100 | 5.58 | 0.3 | 5.68 | 5.39 | 5.6 | 5.29 | 15135 |
| 1733441700 | 5.28 | -0.14 | -2.58 | 5.39 | 5.5813 | 5.28 | 25956 |
| 1733355300 | 5.42 | 0 | 0.00 | 5.4663 | 5.49 | 5.35 | 20333 |
| 1733268900 | 5.42 | -0.1 | -1.81 | 5.36 | 5.5999 | 5.36 | 19538 |
| 1733182500 | 5.5199999 | -0.03 | -0.54 | 5.675 | 5.75 | 5.38 | 64085 |
| 1732917840 | 5.55 | 0.12 | 2.21 | 5.5176999 | 5.68 | 5.28 | 20053 |
| 1732750500 | 5.43 | 0.07 | 1.31 | 5.37 | 5.525 | 5.3 | 23154 |
| 1732664100 | 5.36 | 0.03 | 0.56 | 5.42 | 5.42 | 5.2 | 8770 |
| 1732577700 | 5.33 | 0.01 | 0.19 | 5.36 | 5.4386 | 5.29 | 12124 |
| 1732318500 | 5.32 | -0.04 | -0.81 | 5.3259999 | 5.4375 | 5.28 | 15114 |
| 1732232100 | 5.3636 | 0.08 | 1.58 | 5.221 | 5.53 | 5.22 | 39153 |
| 1732145700 | 5.28 | 0.06 | 1.15 | 5.221 | 5.425 | 5.1932 | 7713 |
| 1732059300 | 5.22 | -0.03 | -0.57 | 5.3141 | 5.4471 | 5.1673 | 24191 |
| 1731972900 | 5.25 | -0.04 | -0.76 | 5.21 | 5.3961 | 5.1 | 18679 |
| 1731713700 | 5.29 | -0.21 | -3.82 | 5.383 | 5.383 | 5.2 | 22986 |
| 1731627300 | 5.5 | -0.2 | -3.51 | 5.62 | 5.7 | 5.38 | 29575 |
| 1731540900 | 5.7 | 0.12 | 2.15 | 5.54 | 5.75 | 5.4 | 24113 |
| 1731454500 | 5.58 | 0.1 | 1.82 | 5.45 | 5.65 | 5.45 | 16687 |
| 1731368100 | 5.48 | 0.01 | 0.18 | 5.55 | 5.6 | 5.43 | 25453 |
| 1731108900 | 5.47 | 0.04 | 0.83 | 5.47 | 5.555 | 5.42 | 23199 |
| 1731022500 | 5.425 | 0.05 | 1.02 | 5.36 | 5.46 | 5.2201 | 14560 |
| 1730936100 | 5.37 | 0.07 | 1.32 | 5.45 | 5.4599 | 5.295 | 15766 |
| 1730849700 | 5.3 | -0.02 | -0.38 | 5.34 | 5.4399 | 5.2699999 | 13455 |
| 1730763300 | 5.32 | 0.02 | 0.38 | 5.29 | 5.45 | 5.2699999 | 20858 |
| 1730500500 | 5.3 | -0.09 | -1.67 | 5.5 | 5.5 | 5.11 | 18079 |
| 1730414100 | 5.39 | 0.05 | 0.94 | 5.0199999 | 5.5792 | 5.0199999 | 20253 |
| 1730327700 | 5.34 | 0.04 | 0.75 | 5.26 | 5.65 | 5.23 | 63989 |
| 1730241300 | 5.3 | -0.1 | -1.85 | 5.25 | 5.4 | 5.2176 | 13740 |
| 1730154900 | 5.4 | 0.13 | 2.47 | 5.28 | 5.4 | 5.25 | 17531 |
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
