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 | 0.2 | 3.92156862745 | 5.1 | 5.35 | 4.905 | 13888 | 5.21438668 | CS |
| 4 | 0.06 | 1.14503816794 | 5.24 | 5.602 | 4.905 | 43304 | 5.29184571 | CS |
| 12 | 0.74 | 16.2280701754 | 4.56 | 5.602 | 4.1 | 33475 | 5.06980164 | CS |
| 26 | 0.6 | 12.7659574468 | 4.7 | 5.602 | 4 | 32262 | 4.93202585 | CS |
| 52 | 1.36 | 34.5177664975 | 3.94 | 5.602 | 3 | 26493 | 4.57085374 | CS |
| 156 | 0.8 | 17.7777777778 | 4.5 | 5.99 | 3 | 47350 | 4.24074736 | CS |
| 260 | 0.8 | 17.7777777778 | 4.5 | 5.99 | 3 | 47350 | 4.24074736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.25 | 9014 |
| 1732145700 | 5.3 | 0.24 | 4.74 | 5.1 | 5.32 | 5.09 | 37071 |
| 1732059300 | 5.0599999 | 0 | 0.00 | 5.05 | 5.09 | 4.995 | 6327 |
| 1731972900 | 5.0599999 | 0.04 | 0.80 | 5.05 | 5.0599999 | 4.905 | 11313 |
| 1731713700 | 5.0199999 | -0.1 | -1.95 | 5.1 | 5.1121 | 4.99 | 6453 |
| 1731627300 | 5.12 | 0 | 0.00 | 5.11 | 5.15 | 5.07 | 59847 |
| 1731540900 | 5.12 | -0.11 | -2.10 | 5.34 | 5.34 | 5.11 | 23124 |
| 1731454500 | 5.23 | -0.01 | -0.19 | 5.24 | 5.24 | 5.22 | 12168 |
| 1731368100 | 5.24 | -0.09 | -1.69 | 5.23 | 5.465 | 5.22 | 418582 |
| 1731108900 | 5.33 | -0.04 | -0.74 | 5.41 | 5.41 | 5.28 | 4881 |
| 1731022500 | 5.37 | -0.18 | -3.24 | 5.08 | 5.37 | 5.0199999 | 43931 |
| 1730936100 | 5.55 | 0.05 | 0.91 | 5.54 | 5.5928 | 5.49 | 12809 |
| 1730849700 | 5.5 | 0.06 | 1.10 | 5.45 | 5.53 | 5.4 | 20906 |
| 1730763300 | 5.44 | -0.1 | -1.81 | 5.51 | 5.602 | 5.44 | 15584 |
| 1730500500 | 5.54 | 0.07 | 1.28 | 5.45 | 5.57 | 5.41 | 6073 |
| 1730414100 | 5.47 | -0.03 | -0.55 | 5.45 | 5.58 | 5.45 | 66160 |
| 1730327700 | 5.5 | 0.01 | 0.18 | 5.48 | 5.58 | 5.47 | 16133 |
| 1730241300 | 5.49 | 0.09 | 1.67 | 5.4 | 5.57 | 5.4 | 39902 |
| 1730154900 | 5.4 | 0.09 | 1.69 | 5.39 | 5.4 | 5.295 | 35237 |
| 1729895700 | 5.3099999 | 0.01 | 0.19 | 5.24 | 5.3459 | 5.24 | 31017 |
| 1729809300 | 5.3 | 0.08 | 1.53 | 5.26 | 5.39 | 5.26 | 42417 |
| 1729722900 | 5.22 | 0.12 | 2.35 | 5.1 | 5.44 | 5.1 | 223989 |
| 1729636500 | 5.1 | 0.01 | 0.20 | 5.09 | 5.1 | 5.03 | 6239 |
| 1729550100 | 5.09 | 0.01 | 0.30 | 5.05 | 5.1 | 4.99 | 17639 |
| 1729290900 | 5.075 | -0.03 | -0.49 | 5.1 | 5.1 | 5.05 | 9753 |
| 1729204500 | 5.1 | 0.1 | 2.00 | 5.03 | 5.1 | 4.9907 | 15618 |
| 1729118100 | 5 | 0.06 | 1.21 | 4.95 | 5.038 | 4.9349999 | 25751 |
| 1729031700 | 4.94 | -0.02 | -0.40 | 4.9478 | 4.9478 | 4.88 | 7568 |
| 1728945300 | 4.96 | -0.04 | -0.80 | 4.94 | 5.005 | 4.812 | 27852 |
| 1728686100 | 5 | 0.01 | 0.20 | 5.04 | 5.0799 | 4.925 | 36634 |
| 1728599700 | 4.99 | 0 | 0.00 | 4.96 | 5.04 | 4.96 | 4747 |
| 1728513300 | 4.99 | -0.06 | -1.24 | 5.0599999 | 5.08 | 4.9498 | 15603 |
| 1728426900 | 5.0523999 | 0.04 | 0.85 | 5 | 5.07 | 4.9499 | 14885 |
| 1728340500 | 5.01 | -0.04 | -0.79 | 5.04 | 5.05 | 4.92 | 4204 |
| 1728081300 | 5.05 | 0.03 | 0.60 | 5.01 | 5.05 | 4.92 | 11646 |
| 1727994900 | 5.0199999 | 0.15 | 3.08 | 4.94 | 5.0199999 | 4.8775 | 5922 |
| 1727908500 | 4.87 | -0.03 | -0.61 | 4.95 | 4.95 | 4.84 | 21504 |
| 1727822100 | 4.9 | -0.1 | -2.00 | 5.03 | 5.05 | 4.8 | 13353 |
| 1727735700 | 5 | 0.11 | 2.25 | 4.93 | 5.13 | 4.93 | 17028 |
| 1727476500 | 4.89 | -0.12 | -2.40 | 4.96 | 5.08 | 4.89 | 4698 |
| 1727390100 | 5.01 | -0.03 | -0.60 | 5.03 | 5.0885 | 5.01 | 13508 |
| 1727303700 | 5.04 | 0.3 | 6.33 | 4.82 | 5.0599999 | 4.7384 | 53433 |
| 1727217300 | 4.74 | 0.19 | 4.18 | 4.58 | 4.8 | 4.5519999 | 46894 |
| 1727130900 | 4.55 | -0.05 | -0.98 | 4.55 | 4.66 | 4.55 | 21097 |
| 1726871700 | 4.595 | 0.11 | 2.57 | 4.58 | 4.6 | 4.46 | 1596 |
| 1726785300 | 4.48 | -0.07 | -1.54 | 4.5199999 | 4.69 | 4.38 | 20367 |
| 1726698900 | 4.55 | 0.19 | 4.36 | 4.37 | 4.6 | 4.37 | 45798 |
| 1726612500 | 4.36 | 0.16 | 3.81 | 4.18 | 4.4 | 4.18 | 43606 |
| 1726526100 | 4.2 | -0.12 | -2.78 | 4.32 | 4.32 | 4.1 | 26578 |
| 1726266900 | 4.32 | -0.42 | -8.86 | 4.65 | 4.69 | 4.25 | 49805 |
| 1726180500 | 4.74 | -0.26 | -5.20 | 4.85 | 4.9 | 4.74 | 114836 |
| 1726094100 | 5 | 0.45 | 9.89 | 4.6 | 5 | 4.5199999 | 51608 |
| 1726007700 | 4.55 | -0.2 | -4.13 | 4.67 | 4.71 | 4.45 | 13282 |
| 1725921300 | 4.7458 | 0.11 | 2.44 | 4.7 | 4.75 | 4.697 | 6227 |
| 1725662100 | 4.6329 | 0.11 | 2.50 | 4.5599999 | 4.71 | 4.5599999 | 7888 |
| 1725575700 | 4.5199999 | -0.32 | -6.67 | 4.72 | 4.84 | 4.51 | 11563 |
| 1725489300 | 4.843 | -0.16 | -3.14 | 5 | 5.05 | 4.843 | 27336 |
| 1725402900 | 5 | 0.31 | 6.61 | 4.79 | 5 | 4.79 | 40763 |
| 1725057300 | 4.69 | -0.16 | -3.30 | 4.5599999 | 4.9 | 4.5599999 | 19488 |
| 1724970900 | 4.85 | 0.06 | 1.25 | 4.7699999 | 4.89 | 4.51 | 77809 |
| 1724884500 | 4.79 | -0.04 | -0.83 | 4.87 | 4.89 | 4.79 | 6946 |
| 1724798100 | 4.83 | -0.03 | -0.51 | 4.85 | 4.88 | 4.7699999 | 5681 |
| 1724711700 | 4.855 | -0.03 | -0.51 | 4.86 | 4.86 | 4.7699999 | 13541 |
| 1724452500 | 4.88 | -0.02 | -0.41 | 4.85 | 4.91 | 4.7752 | 58301 |
| 1724366100 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9 | 4.85 | 2175 |
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
Premium
