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 | -0.01 | -0.151057401813 | 6.62 | 6.625 | 6.55 | 431581 | 6.59237699 | CS |
| 4 | 0.03 | 0.455927051672 | 6.58 | 6.63 | 6.55 | 531169 | 6.58909588 | CS |
| 12 | -0.16 | -2.36336779911 | 6.77 | 6.805 | 6.51 | 778665 | 6.62335375 | CS |
| 26 | 0.6 | 9.98336106489 | 6.01 | 6.91 | 5.545 | 4774690 | 6.46992809 | CS |
| 52 | 1.56 | 30.8910891089 | 5.05 | 6.91 | 4.405 | 4161868 | 6.04764397 | CS |
| 156 | -1.42 | -17.6836861768 | 8.03 | 9.25 | 2.82 | 3055440 | 5.88499434 | CS |
| 260 | -1.46 | -18.0916976456 | 8.07 | 11.51 | 2.82 | 2834579 | 6.59131422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 6.61 | 0.02 | 0.30 | 6.585 | 6.62 | 6.575 | 583599 |
| 1737156900 | 6.59 | 0.04 | 0.61 | 6.59 | 6.59 | 6.555 | 550314 |
| 1737070500 | 6.55 | -0.06 | -0.91 | 6.6 | 6.62 | 6.55 | 323612 |
| 1736984100 | 6.61 | 0.01 | 0.15 | 6.62 | 6.625 | 6.58 | 259317 |
| 1736897700 | 6.6 | 0.01 | 0.15 | 6.6 | 6.62 | 6.58 | 441047 |
| 1736811300 | 6.59 | 0.01 | 0.15 | 6.57 | 6.59 | 6.57 | 447641 |
| 1736552100 | 6.58 | -0.02 | -0.30 | 6.58 | 6.59 | 6.55 | 470735 |
| 1736379300 | 6.6 | -0.01 | -0.15 | 6.59 | 6.63 | 6.59 | 682621 |
| 1736292900 | 6.61 | 0.04 | 0.61 | 6.59 | 6.62 | 6.55 | 1058361 |
| 1736206500 | 6.57 | -0.02 | -0.30 | 6.61 | 6.615 | 6.57 | 678742 |
| 1735947300 | 6.59 | 0.01 | 0.15 | 6.595 | 6.615 | 6.58 | 356450 |
| 1735860900 | 6.58 | 0.01 | 0.15 | 6.575 | 6.62 | 6.565 | 546902 |
| 1735688100 | 6.57 | 0.01 | 0.15 | 6.5599999 | 6.58 | 6.55 | 530681 |
| 1735601700 | 6.5599999 | -0.01 | -0.15 | 6.5599999 | 6.57 | 6.555 | 423501 |
| 1735342500 | 6.57 | -0.04 | -0.61 | 6.61 | 6.62 | 6.57 | 442841 |
| 1735256100 | 6.61 | -0.01 | -0.15 | 6.58 | 6.63 | 6.57 | 581324 |
| 1735077840 | 6.62 | 0.03 | 0.46 | 6.57 | 6.62 | 6.57 | 299237 |
| 1734996900 | 6.59 | -0.01 | -0.15 | 6.57 | 6.59 | 6.5599999 | 624844 |
| 1734737700 | 6.6 | 0.04 | 0.61 | 6.575 | 6.6 | 6.57 | 983088 |
| 1734651300 | 6.5599999 | -0.02 | -0.30 | 6.57 | 6.61 | 6.555 | 837819 |
| 1734564900 | 6.58 | -0.02 | -0.30 | 6.59 | 6.61 | 6.545 | 1147136 |
| 1734478500 | 6.6 | -0.01 | -0.15 | 6.59 | 6.62 | 6.57 | 1271155 |
| 1734392100 | 6.61 | 0.02 | 0.30 | 6.6 | 6.61 | 6.595 | 1363106 |
| 1734132900 | 6.59 | 0.01 | 0.15 | 6.59 | 6.61 | 6.58 | 1173887 |
| 1734046500 | 6.58 | -0.02 | -0.30 | 6.7 | 6.7 | 6.58 | 715173 |
| 1733960100 | 6.6 | -0.01 | -0.15 | 6.615 | 6.62 | 6.6 | 1330834 |
| 1733873700 | 6.61 | 0.01 | 0.15 | 6.615 | 6.63 | 6.605 | 699109 |
| 1733787300 | 6.6 | -0.02 | -0.30 | 6.55 | 6.63 | 6.55 | 569385 |
| 1733528100 | 6.62 | -0.01 | -0.15 | 6.64 | 6.64 | 6.62 | 271193 |
| 1733441700 | 6.63 | -0.01 | -0.15 | 6.635 | 6.64 | 6.62 | 572259 |
| 1733355300 | 6.64 | 0.01 | 0.15 | 6.63 | 6.65 | 6.62 | 569034 |
| 1733268900 | 6.63 | 0.01 | 0.15 | 6.6449999 | 6.655 | 6.62 | 567225 |
| 1733182500 | 6.62 | 0.01 | 0.15 | 6.6 | 6.65 | 6.6 | 518864 |
| 1732917840 | 6.61 | 0 | 0.00 | 6.62 | 6.63 | 6.61 | 365891 |
| 1732750500 | 6.61 | 0 | 0.00 | 6.62 | 6.65 | 6.6 | 1633103 |
| 1732664100 | 6.61 | -0.01 | -0.15 | 6.62 | 6.64 | 6.6 | 524433 |
| 1732577700 | 6.62 | -0.02 | -0.30 | 6.62 | 6.66 | 6.62 | 857524 |
| 1732318500 | 6.64 | 0.03 | 0.45 | 6.63 | 6.65 | 6.62 | 754826 |
| 1732232100 | 6.61 | 0 | 0.00 | 6.64 | 6.69 | 6.595 | 1694707 |
| 1732145700 | 6.61 | -0.02 | -0.30 | 6.62 | 6.63 | 6.61 | 563406 |
| 1732059300 | 6.63 | -0.01 | -0.15 | 6.635 | 6.64 | 6.605 | 684195 |
| 1731972900 | 6.64 | 0 | 0.08 | 6.6318 | 6.65 | 6.61 | 843524 |
| 1731713700 | 6.635 | -0.01 | -0.08 | 6.65 | 6.65 | 6.62 | 861640 |
| 1731627300 | 6.64 | 0.01 | 0.15 | 6.65 | 6.67 | 6.635 | 993596 |
| 1731540900 | 6.63 | -0.02 | -0.30 | 6.62 | 6.67 | 6.615 | 1374441 |
| 1731454500 | 6.65 | -0.01 | -0.15 | 6.67 | 6.67 | 6.64 | 474965 |
| 1731368100 | 6.66 | 0.02 | 0.30 | 6.63 | 6.68 | 6.63 | 772692 |
| 1731108900 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.61 | 762322 |
| 1731022500 | 6.65 | -0.05 | -0.75 | 6.7108 | 6.73 | 6.635 | 1068157 |
| 1730936100 | 6.7 | -0.01 | -0.15 | 6.6449999 | 6.76 | 6.64 | 1594931 |
| 1730849700 | 6.71 | -0.01 | -0.15 | 6.695 | 6.74 | 6.69 | 658928 |
| 1730763300 | 6.72 | 0 | 0.00 | 6.72 | 6.755 | 6.7 | 784352 |
| 1730500500 | 6.72 | 0 | 0.00 | 6.71 | 6.75 | 6.7 | 1033728 |
| 1730414100 | 6.72 | -0.02 | -0.30 | 6.73 | 6.755 | 6.715 | 570038 |
| 1730327700 | 6.74 | -0.05 | -0.74 | 6.79 | 6.79 | 6.73 | 870572 |
| 1730241300 | 6.79 | 0.05 | 0.74 | 6.75 | 6.79 | 6.74 | 748943 |
| 1730154900 | 6.74 | -0.03 | -0.44 | 6.77 | 6.78 | 6.72 | 530643 |
| 1729895700 | 6.77 | -0.05 | -0.73 | 6.82 | 6.84 | 6.76 | 508085 |
| 1729809300 | 6.82 | 0.13 | 1.94 | 6.71 | 6.82 | 6.695 | 3861468 |
| 1729722900 | 6.69 | -0.06 | -0.89 | 6.74 | 6.76 | 6.67 | 1735294 |
| 1729636500 | 6.75 | -0.01 | -0.15 | 6.74 | 6.76 | 6.74 | 377133 |
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
