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 | -1.81 | -25.4929577465 | 7.1 | 7.16 | 5.11 | 1359059 | 5.50173233 | CS |
| 4 | -0.07 | -1.30597014925 | 5.36 | 7.4299 | 5.11 | 1636391 | 5.95471409 | CS |
| 12 | -2.34 | -30.6684141547 | 7.63 | 10.4 | 4.93 | 2476451 | 6.55298622 | CS |
| 26 | -9.86 | -65.0825082508 | 15.15 | 18.6 | 4.93 | 18201246 | 12.50604077 | CS |
| 52 | -27.71 | -83.9696969697 | 33 | 37.7865 | 4.93 | 13956351 | 16.05428635 | CS |
| 156 | -206.81 | -97.5058934465 | 212.1 | 249.3 | 4.93 | 9497906 | 60.05621904 | CS |
| 260 | -154.46 | -96.6885758998 | 159.75 | 716.9985 | 4.93 | 7548844 | 132.56750653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 5.2 | 0.06 | 1.17 | 5.1 | 5.275 | 4.925 | 967440 |
| 1740699300 | 5.14 | -0.18 | -3.29 | 5.46 | 5.565 | 5.12 | 989572 |
| 1740612900 | 5.315 | 0.11 | 2.11 | 5.3 | 5.55 | 5.215 | 953284 |
| 1740526500 | 5.205 | -0.34 | -6.05 | 5.5 | 5.69 | 5.11 | 1965182 |
| 1740440100 | 5.54 | -0.62 | -9.99 | 6.16 | 6.17 | 5.54 | 1498229 |
| 1740180900 | 6.155 | -0.86 | -12.20 | 7.1 | 7.16 | 6.1 | 1579730 |
| 1740094500 | 7.01 | 0.15 | 2.19 | 6.95 | 7.078 | 6.55 | 881537 |
| 1740008100 | 6.86 | -0.41 | -5.64 | 7.31 | 7.3317 | 6.77 | 1431351 |
| 1739921700 | 7.27 | 0.82 | 12.71 | 6.63 | 7.4299 | 6.55 | 2764195 |
| 1739576100 | 6.45 | -0.15 | -2.27 | 6.87 | 7.37 | 6.4292999 | 2184981 |
| 1739489700 | 6.6 | 1.11 | 20.22 | 5.6 | 6.6687 | 5.54 | 3159903 |
| 1739403300 | 5.49 | -0.11 | -1.96 | 5.67 | 5.6811999 | 5.3 | 1102927 |
| 1739316900 | 5.6 | 0.04 | 0.72 | 5.53 | 5.7699999 | 5.35 | 1138139 |
| 1739230500 | 5.5599999 | 0.12 | 2.21 | 5.48 | 5.98 | 5.37 | 1474277 |
| 1738971300 | 5.44 | 0.03 | 0.46 | 5.44 | 5.59 | 5.23 | 1440307 |
| 1738884900 | 5.415 | -0.02 | -0.28 | 5.5199999 | 5.8 | 5.405 | 1397000 |
| 1738798500 | 5.43 | -0.25 | -4.40 | 5.75 | 5.97 | 5.38 | 1259318 |
| 1738712100 | 5.68 | 0.37 | 6.97 | 5.37 | 5.84 | 5.25 | 1565550 |
| 1738625700 | 5.3099999 | -0.44 | -7.65 | 5.42 | 5.5099 | 5.23 | 1757059 |
| 1738366500 | 5.75 | 0.41 | 7.68 | 5.36 | 6.3 | 5.36 | 3496199 |
| 1738280100 | 5.34 | 0.09 | 1.71 | 5.3 | 5.505 | 5.165 | 1402773 |
| 1738193700 | 5.25 | -0.1 | -1.78 | 5.4 | 5.45 | 5.16 | 1000693 |
| 1738107300 | 5.345 | -0.27 | -4.72 | 5.6449999 | 5.66 | 5.18 | 1812859 |
| 1738020900 | 5.61 | -0.81 | -12.62 | 6.19 | 6.25 | 5.43 | 2900630 |
| 1737761700 | 6.42 | 0.16 | 2.56 | 6.23 | 6.605 | 6.0579 | 1416889 |
| 1737675300 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1737588900 | 6.26 | -0.23 | -3.54 | 6.49 | 6.5698 | 6.26 | 1005488 |
| 1737502500 | 6.49 | -0.23 | -3.42 | 6.8 | 6.8422 | 6.09 | 2402081 |
| 1737156900 | 6.72 | -0.18 | -2.61 | 7.09 | 7.32 | 6.51 | 1934506 |
| 1737070500 | 6.9 | -0.57 | -7.63 | 7.44 | 7.44 | 6.87 | 1874944 |
| 1736984100 | 7.47 | 1.52 | 25.55 | 6.25 | 7.73 | 6.23 | 4381998 |
| 1736897700 | 5.95 | -0.85 | -12.50 | 7.06 | 7.14 | 5.73 | 3352608 |
| 1736811300 | 6.8 | -0.6 | -8.11 | 6.92 | 6.93 | 6.5 | 2113670 |
| 1736552100 | 7.4 | -0.43 | -5.49 | 7.47 | 8.0799 | 7.301 | 2386050 |
| 1736379300 | 7.83 | -1.01 | -11.43 | 8.32 | 8.38 | 7.51 | 3155714 |
| 1736292900 | 8.84 | 0.36 | 4.25 | 9.1199999 | 10.4 | 8.55 | 10628664 |
| 1736206500 | 8.48 | 1.82 | 27.33 | 7 | 8.69 | 6.84 | 7422237 |
| 1735947300 | 6.66 | 0.52 | 8.47 | 6.24 | 7.05 | 6.1155 | 4784057 |
| 1735860900 | 6.14 | 0.76 | 14.13 | 5.38 | 6.251 | 5.3312 | 3168695 |
| 1735688100 | 5.38 | -0.08 | -1.47 | 5.47 | 6.34 | 5.32 | 3266187 |
| 1735601700 | 5.46 | -0.38 | -6.51 | 5.71 | 5.71 | 5.15 | 3007618 |
| 1735342500 | 5.84 | 0.36 | 6.57 | 6.28 | 6.5176999 | 5.54 | 6808859 |
| 1735256100 | 5.48 | 0.3 | 5.79 | 5.09 | 5.5 | 4.985 | 2172571 |
| 1735077840 | 5.18 | 0.14 | 2.78 | 5 | 5.3 | 4.93 | 1485468 |
| 1734996900 | 5.04 | -0.26 | -4.91 | 5.3099999 | 5.38 | 4.99 | 2973034 |
| 1734737700 | 5.3 | -0.19 | -3.46 | 5.33 | 5.55 | 5.21 | 2660810 |
| 1734651300 | 5.49 | -0.18 | -3.17 | 5.7699999 | 5.82 | 5.39 | 1651749 |
| 1734564900 | 5.67 | -0.53 | -8.55 | 6.2 | 6.32 | 5.5598 | 2798652 |
| 1734478500 | 6.2 | 0.13 | 2.14 | 6.0599999 | 6.28 | 5.58 | 3580786 |
| 1734392100 | 6.07 | -0.35 | -5.45 | 6.4 | 6.57 | 6.03 | 2767782 |
| 1734132900 | 6.42 | -0.51 | -7.36 | 6.86 | 6.88 | 6.3394 | 2610569 |
| 1734046500 | 6.93 | -0.56 | -7.48 | 7.37 | 7.37 | 6.86 | 2095412 |
| 1733960100 | 7.49 | -0.16 | -2.03 | 7.67 | 7.7298 | 7.27 | 1105263 |
| 1733873700 | 7.645 | -0.2 | -2.49 | 7.77 | 7.78 | 7.02 | 2773696 |
| 1733787300 | 7.84 | 0.03 | 0.38 | 8 | 8.725 | 7.76 | 3419590 |
| 1733528100 | 7.81 | 0.28 | 3.72 | 7.58 | 8.43 | 7.44 | 2325782 |
| 1733441700 | 7.53 | -0.64 | -7.83 | 8.35 | 8.48 | 7.45 | 2475317 |
| 1733355300 | 8.17 | 0.15 | 1.87 | 8.02 | 8.4 | 7.85 | 1419131 |
| 1733268900 | 8.02 | -0.43 | -5.09 | 8.33 | 8.36 | 7.9 | 1716627 |
| 1733182500 | 8.45 | -0.43 | -4.84 | 8.91 | 8.91 | 8.1 | 2220788 |
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
