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 | 0.2881 | 5.36309313278 | 5.3719 | 5.79 | 5.35 | 431302 | 5.62469035 | CS |
| 4 | -1.24 | -17.9710144928 | 6.9 | 6.9999 | 5.3 | 379238 | 5.80124226 | CS |
| 12 | -4.9 | -46.4015151515 | 10.56 | 12.33 | 5.3 | 308419 | 7.2910645 | CS |
| 26 | -5.34 | -48.5454545455 | 11 | 13.44 | 5.3 | 344589 | 8.85970475 | CS |
| 52 | -0.46 | -7.51633986928 | 6.12 | 14.748 | 3.888 | 1283838 | 7.27102911 | CS |
| 156 | -80.86 | -93.458159963 | 86.52 | 93.24 | 3.888 | 4177025 | 23.3750468 | CS |
| 260 | -19.78 | -77.751572327 | 25.44 | 426 | 3.888 | 9051959 | 122.73376256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 5.7 | -0.05 | -0.87 | 5.74 | 5.7699999 | 5.63 | 241289 |
| 1728686100 | 5.75 | 0.34 | 6.28 | 5.39 | 5.76 | 5.39 | 480005 |
| 1728599700 | 5.41 | -0.08 | -1.46 | 5.4 | 5.48 | 5.35 | 267033 |
| 1728513300 | 5.49 | -0.2 | -3.51 | 5.65 | 5.79 | 5.38 | 527623 |
| 1728426900 | 5.69 | 0.36 | 6.75 | 5.35 | 5.7699999 | 5.33 | 715754 |
| 1728340500 | 5.33 | -0.22 | -3.96 | 5.55 | 5.55 | 5.3 | 364551 |
| 1728081300 | 5.55 | -0.1 | -1.77 | 5.61 | 5.79 | 5.55 | 370121 |
| 1727994900 | 5.65 | -0.01 | -0.18 | 5.6 | 5.76 | 5.54 | 372561 |
| 1727908500 | 5.66 | 0.04 | 0.71 | 5.58 | 5.76 | 5.49 | 433376 |
| 1727822100 | 5.62 | -0.16 | -2.77 | 5.73 | 5.855 | 5.6 | 429526 |
| 1727735700 | 5.78 | -0.08 | -1.37 | 5.8 | 6.03 | 5.7 | 339261 |
| 1727476500 | 5.86 | 0.35 | 6.35 | 5.5199999 | 6.04 | 5.5 | 373530 |
| 1727390100 | 5.51 | -0.01 | -0.18 | 5.62 | 5.66 | 5.422 | 358361 |
| 1727303700 | 5.5199999 | -0.42 | -6.99 | 5.87 | 5.9096 | 5.4894999 | 399364 |
| 1727217300 | 5.9349999 | 0.06 | 1.02 | 5.9 | 6.03 | 5.87 | 334637 |
| 1727130900 | 5.875 | -0.61 | -9.34 | 6.45 | 6.47 | 5.85 | 590761 |
| 1726871700 | 6.48 | -0.21 | -3.14 | 6.64 | 6.7 | 6.425 | 406364 |
| 1726785300 | 6.69 | -0.08 | -1.18 | 6.97 | 7 | 6.64 | 314394 |
| 1726698900 | 6.77 | -0.01 | -0.15 | 6.8 | 6.98 | 6.61 | 203030 |
| 1726612500 | 6.78 | -0.04 | -0.59 | 6.9 | 6.9999 | 6.74 | 218050 |
| 1726526100 | 6.82 | 0.01 | 0.15 | 6.82 | 7 | 6.67 | 249343 |
| 1726266900 | 6.81 | 0.18 | 2.71 | 6.69 | 6.8899 | 6.6797 | 212036 |
| 1726180500 | 6.63 | 0.08 | 1.22 | 6.61 | 6.7176 | 6.48 | 208691 |
| 1726094100 | 6.55 | 0.12 | 1.87 | 6.36 | 6.6 | 6.35 | 197732 |
| 1726007700 | 6.43 | 0.02 | 0.31 | 6.4 | 6.48 | 6.3 | 116353 |
| 1725921300 | 6.41 | 0.13 | 2.07 | 6.36 | 6.62 | 6.295 | 157675 |
| 1725662100 | 6.28 | -0.22 | -3.38 | 6.5 | 6.54 | 6.12 | 292384 |
| 1725575700 | 6.5 | -0.08 | -1.14 | 6.58 | 6.665 | 6.47 | 208563 |
| 1725489300 | 6.575 | 0.15 | 2.26 | 6.33 | 6.735 | 6.33 | 255927 |
| 1725402900 | 6.43 | -0.79 | -10.94 | 7.2 | 7.2199 | 6.405 | 399577 |
| 1725057300 | 7.22 | -0.1 | -1.37 | 7.41 | 7.5499 | 7.13 | 207353 |
| 1724970900 | 7.32 | 0.19 | 2.66 | 7.16 | 7.555 | 7.16 | 263352 |
| 1724884500 | 7.13 | -0.3 | -4.04 | 7.5 | 7.5 | 7.07 | 291278 |
| 1724798100 | 7.43 | -0.07 | -0.93 | 7.46 | 7.61 | 7.35 | 182401 |
| 1724711700 | 7.5 | -0.01 | -0.13 | 7.53 | 7.71 | 7.4 | 181317 |
| 1724452500 | 7.51 | 0.12 | 1.62 | 7.46 | 7.76 | 7.42 | 243779 |
| 1724366100 | 7.39 | -0.24 | -3.15 | 7.67 | 7.69 | 7.35 | 186323 |
| 1724279700 | 7.63 | 0.26 | 3.53 | 7.39 | 7.77 | 7.36 | 282279 |
| 1724193300 | 7.37 | -0.49 | -6.23 | 7.86 | 7.9 | 7.27 | 566958 |
| 1724106900 | 7.86 | 0.03 | 0.38 | 7.84 | 8.01 | 7.7787 | 284619 |
| 1723847700 | 7.83 | 0.03 | 0.38 | 7.85 | 8 | 7.67 | 229691 |
| 1723761300 | 7.8 | -0.02 | -0.26 | 8.0399999 | 8.13 | 7.695 | 291733 |
| 1723674900 | 7.82 | -0.07 | -0.89 | 7.93 | 7.95 | 7.6 | 260489 |
| 1723588500 | 7.89 | -0.43 | -5.17 | 8.14 | 8.215 | 7.645 | 440458 |
| 1723502100 | 8.32 | -0.12 | -1.42 | 8.4 | 8.45 | 8.3 | 187739 |
| 1723242900 | 8.44 | -0.27 | -3.10 | 8.5 | 8.63 | 7.83 | 470911 |
| 1723156500 | 8.71 | 0.12 | 1.40 | 8.6 | 9.0698 | 8.46 | 302289 |
| 1723070100 | 8.59 | -0.08 | -0.92 | 8.9 | 9.1 | 8.5 | 222118 |
| 1722983700 | 8.67 | -0.27 | -2.97 | 9 | 9.01 | 8.65 | 216961 |
| 1722897300 | 8.935 | -0.56 | -5.85 | 8.6199999 | 9.23 | 8.55 | 294061 |
| 1722638100 | 9.49 | -0.53 | -5.29 | 9.45 | 9.8 | 9.2899999 | 292105 |
| 1722551700 | 10.02 | -0.64 | -6.00 | 10.67 | 10.67 | 9.917 | 287072 |
| 1722465300 | 10.66 | 0.15 | 1.43 | 10.68 | 10.96 | 10.35 | 226696 |
| 1722378900 | 10.51 | -0.36 | -3.31 | 10.9 | 11.16 | 10.28 | 278564 |
| 1722292500 | 10.87 | -0.45 | -3.98 | 11.88 | 11.88 | 10.66 | 241184 |
| 1722033300 | 11.32 | 0.37 | 3.38 | 11.24 | 12.33 | 11 | 579107 |
| 1721946900 | 10.95 | 0.12 | 1.11 | 10.92 | 11.46 | 10.83 | 301558 |
| 1721860500 | 10.83 | -0.35 | -3.13 | 10.95 | 11.33 | 10.7381 | 239190 |
| 1721774100 | 11.18 | 0.62 | 5.87 | 10.56 | 11.25 | 10.36 | 412339 |
| 1721687700 | 10.56 | 0.49 | 4.87 | 10.13 | 10.68 | 9.9 | 230803 |
| 1721428500 | 10.07 | -0.31 | -2.99 | 10.33 | 10.5557 | 10.02 | 250387 |
| 1721342100 | 10.38 | -0.71 | -6.40 | 11.15 | 12.25 | 10.25 | 713305 |
| 1721255700 | 11.09 | -0.04 | -0.36 | 11.06 | 11.213 | 10.66 | 325899 |
| 1721169300 | 11.13 | 0.07 | 0.63 | 11.2 | 11.4 | 10.89 | 352479 |
| 1721082900 | 11.06 | -0.25 | -2.21 | 11.43 | 11.4835 | 10.9 | 306452 |
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
