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 | -0.13 | -2.30905861456 | 5.63 | 5.63 | 5.43 | 7583 | 5.58551777 | CS |
| 4 | -0.2 | -3.50877192982 | 5.7 | 5.75 | 5.3 | 14350 | 5.58341111 | CS |
| 12 | 0.09 | 1.66358595194 | 5.41 | 5.8 | 5.22 | 17418 | 5.51053229 | CS |
| 26 | 0.13 | 2.4208566108 | 5.37 | 5.8995 | 5.13 | 17546 | 5.44507579 | CS |
| 52 | 0.66 | 13.6363636364 | 4.84 | 5.8995 | 4.6 | 20245 | 5.24116967 | CS |
| 156 | 0.11 | 2.04081632653 | 5.39 | 6.48 | 4.27 | 22351 | 5.29507491 | CS |
| 260 | -0.87 | -13.6577708006 | 6.37 | 8.045 | 2.54 | 29671 | 5.41489025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 5.575 | -0.03 | -0.62 | 5.6 | 5.6 | 5.55 | 8984 |
| 1738107300 | 5.6099 | -0.01 | -0.18 | 5.5659 | 5.6099 | 5.5578 | 2795 |
| 1738020900 | 5.62 | 0.09 | 1.63 | 5.55 | 5.62 | 5.55 | 11738 |
| 1737761700 | 5.53 | -0.13 | -2.30 | 5.63 | 5.63 | 5.53 | 6816 |
| 1737675300 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1737588900 | 5.66 | -0.09 | -1.57 | 5.7 | 5.75 | 5.6301 | 14610 |
| 1737502500 | 5.75 | 0.08 | 1.41 | 5.57 | 5.75 | 5.57 | 15199 |
| 1737156900 | 5.67 | 0.04 | 0.71 | 5.65 | 5.69 | 5.589 | 31227 |
| 1737070500 | 5.63 | 0.02 | 0.36 | 5.62 | 5.6371 | 5.6 | 5959 |
| 1736984100 | 5.61 | 0.11 | 2.00 | 5.5199999 | 5.64 | 5.425 | 25346 |
| 1736897700 | 5.5 | 0.13 | 2.35 | 5.43 | 5.5 | 5.3304 | 26369 |
| 1736811300 | 5.3735 | -0.08 | -1.40 | 5.45 | 5.45 | 5.3 | 12527 |
| 1736552100 | 5.45 | -0.06 | -1.09 | 5.51 | 5.51 | 5.4301 | 14542 |
| 1736379300 | 5.51 | -0.07 | -1.25 | 5.58 | 5.6342 | 5.495 | 9614 |
| 1736292900 | 5.58 | -0.02 | -0.36 | 5.63 | 5.63 | 5.57 | 3806 |
| 1736206500 | 5.6 | 0.02 | 0.30 | 5.61 | 5.64 | 5.5678 | 15619 |
| 1735947300 | 5.5835 | 0 | 0.06 | 5.599 | 5.599 | 5.53 | 9150 |
| 1735860900 | 5.58 | -0.02 | -0.36 | 5.7 | 5.7 | 5.5 | 18184 |
| 1735688100 | 5.6001 | -0.16 | -2.78 | 5.68 | 5.68 | 5.5699 | 26324 |
| 1735601700 | 5.76 | 0.07 | 1.23 | 5.7699999 | 5.8 | 5.6562 | 36199 |
| 1735342500 | 5.69 | -0.01 | -0.09 | 5.6585 | 5.7 | 5.6558 | 6984 |
| 1735256100 | 5.695 | 0.19 | 3.36 | 5.6 | 5.7 | 5.5601 | 45702 |
| 1735077840 | 5.51 | 0.14 | 2.61 | 5.37 | 5.53 | 5.37 | 17939 |
| 1734996900 | 5.37 | -0.16 | -2.89 | 5.4709 | 5.4978 | 5.34 | 15545 |
| 1734737700 | 5.53 | 0.06 | 1.10 | 5.48 | 5.5967 | 5.42 | 23635 |
| 1734651300 | 5.47 | -0.01 | -0.18 | 5.61 | 5.61 | 5.45 | 16383 |
| 1734564900 | 5.48 | -0.12 | -2.14 | 5.66 | 5.7 | 5.46 | 37315 |
| 1734478500 | 5.6 | -0.01 | -0.10 | 5.65 | 5.655 | 5.55 | 10352 |
| 1734392100 | 5.6057 | -0.04 | -0.77 | 5.65 | 5.6853999 | 5.5606 | 16077 |
| 1734132900 | 5.6493 | -0.03 | -0.54 | 5.68 | 5.75 | 5.6493 | 15265 |
| 1734046500 | 5.68 | 0.09 | 1.61 | 5.59 | 5.73 | 5.5828 | 37570 |
| 1733960100 | 5.59 | 0.05 | 0.90 | 5.5408 | 5.6 | 5.5408 | 13487 |
| 1733873700 | 5.54 | 0.04 | 0.73 | 5.4521 | 5.543 | 5.4521 | 19309 |
| 1733787300 | 5.5 | 0.04 | 0.64 | 5.43 | 5.5 | 5.3400999 | 27767 |
| 1733528100 | 5.465 | 0.01 | 0.28 | 5.45 | 5.47 | 5.39 | 16433 |
| 1733441700 | 5.45 | -0.01 | -0.18 | 5.455 | 5.4692 | 5.45 | 5168 |
| 1733355300 | 5.46 | -0.01 | -0.18 | 5.4 | 5.47 | 5.4 | 14625 |
| 1733268900 | 5.47 | 0.04 | 0.83 | 5.38 | 5.47 | 5.38 | 26230 |
| 1733182500 | 5.4250999 | 0.05 | 0.93 | 5.36 | 5.4449 | 5.3 | 24392 |
| 1732917840 | 5.375 | 0.01 | 0.28 | 5.37 | 5.375 | 5.3301999 | 13895 |
| 1732750500 | 5.36 | 0.08 | 1.52 | 5.34 | 5.39 | 5.318097 | 13911 |
| 1732664100 | 5.28 | -0.03 | -0.56 | 5.35 | 5.37 | 5.22 | 30662 |
| 1732577700 | 5.3099999 | -0.02 | -0.38 | 5.36 | 5.3975 | 5.3099999 | 6351 |
| 1732318500 | 5.33 | 0.08 | 1.52 | 5.29 | 5.375 | 5.283 | 10265 |
| 1732232100 | 5.25 | -0.03 | -0.63 | 5.25 | 5.3051 | 5.25 | 14387 |
| 1732145700 | 5.2831 | -0.02 | -0.32 | 5.33 | 5.37 | 5.28 | 22537 |
| 1732059300 | 5.3 | -0.01 | -0.19 | 5.35 | 5.3528 | 5.3 | 11638 |
| 1731972900 | 5.3099999 | -0.01 | -0.19 | 5.32 | 5.36 | 5.3 | 16847 |
| 1731713700 | 5.32 | -0 | -0.02 | 5.35 | 5.38 | 5.3198 | 4933 |
| 1731627300 | 5.3208 | -0.09 | -1.65 | 5.41 | 5.41 | 5.3208 | 11139 |
| 1731540900 | 5.41 | 0.01 | 0.19 | 5.5 | 5.5 | 5.4004 | 14699 |
| 1731454500 | 5.4 | 0 | 0.00 | 5.32 | 5.4 | 5.32 | 12879 |
| 1731368100 | 5.4 | 0.02 | 0.37 | 5.41 | 5.44 | 5.3701 | 10874 |
| 1731108900 | 5.38 | 0 | 0.00 | 5.41 | 5.41 | 5.37 | 3386 |
| 1731022500 | 5.38 | 0 | 0.00 | 5.4 | 5.42 | 5.34 | 30755 |
| 1730936100 | 5.38 | 0.02 | 0.37 | 5.3785999 | 5.38 | 5.309 | 7415 |
| 1730849700 | 5.36 | 0.02 | 0.37 | 5.38 | 5.3999 | 5.34 | 3920 |
| 1730763300 | 5.34 | 0.05 | 0.95 | 5.3099999 | 5.4 | 5.3099999 | 11246 |
| 1730500500 | 5.2899 | -0.13 | -2.40 | 5.42 | 5.42 | 5.265 | 17728 |
| 1730414100 | 5.42 | -0.02 | -0.37 | 5.43 | 5.45 | 5.42 | 6094 |
| 1730327700 | 5.44 | -0.07 | -1.27 | 5.49 | 5.5069 | 5.44 | 7347 |
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
