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 | -0.07 | -1.04166666667 | 6.72 | 6.76 | 6.61 | 977812 | 6.67428616 | CS |
| 4 | -0.05 | -0.746268656716 | 6.7 | 6.885 | 6.61 | 1088163 | 6.74556474 | CS |
| 12 | 0.5 | 8.13008130081 | 6.15 | 6.91 | 5.97 | 7425693 | 6.63084785 | CS |
| 26 | 1.57 | 30.905511811 | 5.08 | 6.91 | 4.93 | 6029636 | 6.29128146 | CS |
| 52 | 2.67 | 67.0854271357 | 3.98 | 6.91 | 3.7911 | 4526035 | 5.86214798 | CS |
| 156 | -2.1 | -24 | 8.75 | 9.86 | 2.82 | 3129591 | 5.9919157 | CS |
| 260 | 0.75 | 12.7118644068 | 5.9 | 11.51 | 2.82 | 2898493 | 6.60899641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 6.65 | -0.01 | -0.15 | 6.67 | 6.67 | 6.64 | 480380 |
| 1731368100 | 6.66 | 0.02 | 0.30 | 6.63 | 6.68 | 6.63 | 779859 |
| 1731108900 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.61 | 784164 |
| 1731022500 | 6.65 | -0.05 | -0.75 | 6.7 | 6.73 | 6.635 | 1083054 |
| 1730936100 | 6.7 | -0.01 | -0.15 | 6.64 | 6.76 | 6.64 | 1573938 |
| 1730849700 | 6.71 | -0.01 | -0.15 | 6.72 | 6.74 | 6.69 | 668043 |
| 1730763300 | 6.72 | 0 | 0.00 | 6.72 | 6.755 | 6.7 | 788440 |
| 1730500500 | 6.72 | 0 | 0.00 | 6.71 | 6.75 | 6.67 | 1071255 |
| 1730414100 | 6.72 | -0.02 | -0.30 | 6.76 | 6.76 | 6.715 | 572427 |
| 1730327700 | 6.74 | -0.05 | -0.74 | 6.77 | 6.805 | 6.73 | 883014 |
| 1730241300 | 6.79 | 0.05 | 0.74 | 6.74 | 6.79 | 6.74 | 757367 |
| 1730154900 | 6.74 | -0.03 | -0.44 | 6.77 | 6.78 | 6.72 | 536233 |
| 1729895700 | 6.77 | -0.05 | -0.73 | 6.82 | 6.84 | 6.76 | 508085 |
| 1729809300 | 6.82 | 0.13 | 1.94 | 6.7 | 6.82 | 6.695 | 3864350 |
| 1729722900 | 6.69 | -0.06 | -0.89 | 6.74 | 6.76 | 6.67 | 1814256 |
| 1729636500 | 6.75 | -0.01 | -0.15 | 6.74 | 6.76 | 6.74 | 396505 |
| 1729550100 | 6.76 | -0.11 | -1.60 | 6.865 | 6.87 | 6.74 | 1198182 |
| 1729290900 | 6.87 | 0.15 | 2.23 | 6.75 | 6.885 | 6.74 | 1785020 |
| 1729204500 | 6.72 | -0.02 | -0.30 | 6.73 | 6.7688 | 6.66 | 955435 |
| 1729118100 | 6.74 | 0.03 | 0.37 | 6.7 | 6.75 | 6.69 | 888015 |
| 1729031700 | 6.715 | 0.01 | 0.22 | 6.7 | 6.745 | 6.6849999 | 855624 |
| 1728945300 | 6.7 | 0.03 | 0.45 | 6.66 | 6.7 | 6.66 | 1876586 |
| 1728686100 | 6.67 | 0.04 | 0.60 | 6.63 | 6.67 | 6.61 | 1278566 |
| 1728599700 | 6.63 | -0.02 | -0.30 | 6.62 | 6.67 | 6.5900999 | 990276 |
| 1728513300 | 6.65 | -0.02 | -0.30 | 6.65 | 6.686 | 6.64 | 1361345 |
| 1728426900 | 6.67 | -0.07 | -1.04 | 6.75 | 6.75 | 6.6449999 | 3948028 |
| 1728340500 | 6.74 | -0.01 | -0.15 | 6.72 | 6.76 | 6.71 | 1778571 |
| 1728081300 | 6.75 | -0.09 | -1.32 | 6.86 | 6.88 | 6.72 | 3735070 |
| 1727994900 | 6.84 | 0.09 | 1.33 | 6.72 | 6.85 | 6.71 | 3326815 |
| 1727908500 | 6.75 | 0.01 | 0.15 | 6.76 | 6.8 | 6.725 | 5442439 |
| 1727822100 | 6.74 | -0.01 | -0.15 | 6.72 | 6.85 | 6.72 | 4909911 |
| 1727735700 | 6.75 | -0.03 | -0.44 | 6.73 | 6.78 | 6.64 | 3178573 |
| 1727476500 | 6.78 | -0.01 | -0.15 | 6.79 | 6.91 | 6.735 | 36031427 |
| 1727390100 | 6.79 | -0.05 | -0.73 | 6.84 | 6.87 | 6.78 | 44225489 |
| 1727303700 | 6.84 | -0.05 | -0.73 | 6.82 | 6.91 | 6.8 | 38334923 |
| 1727217300 | 6.89 | 0.1 | 1.47 | 6.78 | 6.91 | 6.78 | 19091065 |
| 1727130900 | 6.79 | 0.09 | 1.34 | 6.68 | 6.83 | 6.67 | 16561501 |
| 1726871700 | 6.7 | 0.01 | 0.15 | 6.67 | 6.74 | 6.66 | 14754350 |
| 1726785300 | 6.69 | 0.04 | 0.60 | 6.69 | 6.7 | 6.65 | 27287893 |
| 1726698900 | 6.65 | -0.01 | -0.15 | 6.65 | 6.76 | 6.64 | 14766286 |
| 1726612500 | 6.66 | -0.04 | -0.60 | 6.7 | 6.72 | 6.64 | 16498791 |
| 1726526100 | 6.7 | 0.24 | 3.72 | 6.6 | 6.75986 | 6.58 | 40918401 |
| 1726266900 | 6.46 | -0.01 | -0.15 | 6.49 | 6.53 | 6.3949999 | 12512392 |
| 1726180500 | 6.47 | 0.04 | 0.62 | 6.43 | 6.57 | 6.33 | 21366672 |
| 1726094100 | 6.43 | 0.18 | 2.88 | 6.25 | 6.44 | 6.24 | 9382554 |
| 1726007700 | 6.25 | -0.03 | -0.48 | 6.28 | 6.28 | 6.17 | 6707860 |
| 1725921300 | 6.28 | 0.04 | 0.64 | 6.25 | 6.3099999 | 6.21 | 10541858 |
| 1725662100 | 6.24 | 0.03 | 0.48 | 6.23 | 6.26 | 6.16 | 7441756 |
| 1725575700 | 6.21 | 0.03 | 0.49 | 6.18 | 6.25 | 6.155 | 4570747 |
| 1725489300 | 6.18 | -0.01 | -0.16 | 6.19 | 6.25 | 6.13 | 3642084 |
| 1725402900 | 6.19 | -0.1 | -1.59 | 6.22 | 6.3099999 | 6.19 | 7727445 |
| 1725057300 | 6.29 | 0.12 | 1.94 | 6.2 | 6.3099999 | 6.17 | 4314570 |
| 1724970900 | 6.17 | 0.12 | 1.98 | 6.13 | 6.23 | 6.12 | 8978844 |
| 1724884500 | 6.05 | -0.04 | -0.66 | 6.09 | 6.11 | 6.05 | 1194439 |
| 1724798100 | 6.09 | -0.03 | -0.49 | 6.1 | 6.15 | 6.08 | 2476347 |
| 1724711700 | 6.12 | 0.05 | 0.82 | 6.09 | 6.155 | 6.08 | 2286249 |
| 1724452500 | 6.07 | 0.06 | 1.00 | 6.05 | 6.1199 | 6.01 | 2938823 |
| 1724366100 | 6.01 | -0.04 | -0.66 | 6.08 | 6.14 | 6.005 | 2405620 |
| 1724279700 | 6.05 | 0.01 | 0.17 | 6.08 | 6.08 | 5.98 | 1988552 |
| 1724193300 | 6.04 | -0.12 | -1.95 | 6.15 | 6.19 | 5.97 | 5579530 |
| 1724106900 | 6.16 | 0.13 | 2.16 | 6 | 6.18 | 6 | 7737405 |
| 1723847700 | 6.03 | 0.17 | 2.81 | 5.87 | 6.0599999 | 5.83 | 6033418 |
| 1723761300 | 5.865 | 0 | 0.09 | 5.9398 | 6.01 | 5.86 | 4325897 |
| 1723674900 | 5.86 | 0.05 | 0.86 | 5.785 | 5.87 | 5.76 | 2621953 |
| 1723588500 | 5.8099999 | 0.17 | 3.11 | 5.66 | 5.82 | 5.655 | 2760748 |
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
