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 | -0.14 | -2.42634315425 | 5.77 | 5.84 | 5.45 | 4566 | 5.71968682 | CS |
| 4 | 0.24 | 4.45269016698 | 5.39 | 6.28 | 5.14 | 22677 | 5.63094115 | CS |
| 12 | 1.58 | 39.012345679 | 4.05 | 6.9675 | 2.8 | 98846 | 4.48943929 | CS |
| 26 | -0.22 | -3.76068376068 | 5.85 | 6.9675 | 2.8 | 143621 | 5.14453438 | CS |
| 52 | -5.149 | -47.7688097226 | 10.779 | 11.697 | 2.8 | 170494 | 6.12564275 | CS |
| 156 | -45.07 | -88.8954635108 | 50.7 | 50.9175 | 2.8 | 88932 | 11.53305562 | CS |
| 260 | -308.62 | -98.2084327765 | 314.25 | 314.25 | 2.8 | 72489 | 19.22822633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.63 | -0.11 | -1.92 | 5.79 | 5.8 | 5.4001 | 9355 |
| 1737070500 | 5.74 | 0.1 | 1.68 | 5.5199999 | 5.7812 | 5.5199999 | 5684 |
| 1736984100 | 5.6449999 | -0.03 | -0.44 | 5.79 | 5.79 | 5.6 | 7470 |
| 1736897700 | 5.67 | -0.12 | -2.07 | 5.64 | 5.74 | 5.45 | 3715 |
| 1736811300 | 5.79 | -0.05 | -0.86 | 5.7 | 5.79 | 5.66 | 1803 |
| 1736552100 | 5.84 | -0.01 | -0.17 | 5.7699999 | 5.84 | 5.5599999 | 4158 |
| 1736379300 | 5.85 | 0.08 | 1.39 | 5.82 | 5.99 | 5.78 | 11118 |
| 1736292900 | 5.7699999 | 0.23 | 4.11 | 5.58 | 5.7699999 | 5.4691 | 21115 |
| 1736206500 | 5.5420999 | -0.16 | -2.77 | 5.7 | 5.8099999 | 5.5 | 6818 |
| 1735947300 | 5.7 | 0.42 | 7.95 | 5.43 | 5.8 | 5.2337 | 15680 |
| 1735860900 | 5.28 | -0.12 | -2.22 | 5.6 | 5.6 | 5.2201 | 2977 |
| 1735688100 | 5.4 | -0.19 | -3.40 | 5.62 | 5.9401 | 5.1849999 | 62634 |
| 1735601700 | 5.59 | -0.26 | -4.44 | 5.82 | 6 | 5.58 | 24877 |
| 1735342500 | 5.85 | 0.13 | 2.27 | 5.5 | 5.9 | 5.5 | 16792 |
| 1735256100 | 5.72 | 0.16 | 2.88 | 5.66 | 6.28 | 5.63 | 54678 |
| 1735077840 | 5.5599999 | -0.04 | -0.63 | 5.5 | 5.75 | 5.44 | 17454 |
| 1734996900 | 5.595 | -0.06 | -0.97 | 5.43 | 5.7999 | 5.43 | 20117 |
| 1734737700 | 5.65 | 0.33 | 6.27 | 5.39 | 5.67 | 5.14 | 108419 |
| 1734651300 | 5.3167 | -0.43 | -7.54 | 5.76 | 6.04 | 5.3167 | 25921 |
| 1734564900 | 5.75 | -0.27 | -4.49 | 6.1 | 6.2417999 | 5.75 | 37050 |
| 1734478500 | 6.0199999 | -0.11 | -1.79 | 6.08 | 6.08 | 5.75 | 24062 |
| 1734392100 | 6.13 | -0.33 | -5.11 | 6.46 | 6.46 | 6.13 | 40171 |
| 1734132900 | 6.46 | -0.11 | -1.67 | 6.79 | 6.9675 | 6.21 | 28131 |
| 1734046500 | 6.57 | 0.12 | 1.86 | 6.55 | 6.6041 | 6.345 | 39582 |
| 1733960100 | 6.45 | 0.3 | 4.88 | 6.16 | 6.5 | 6.15 | 39698 |
| 1733873700 | 6.15 | 0.1 | 1.65 | 5.98 | 6.3632 | 5.98 | 27381 |
| 1733787300 | 6.05 | 0.07 | 1.17 | 6.09 | 6.2398999 | 5.9301 | 18299 |
| 1733528100 | 5.98 | 0.03 | 0.50 | 5.87 | 6.08 | 5.58 | 53692 |
| 1733441700 | 5.95 | -0.1 | -1.65 | 6.08 | 6.3 | 5.751 | 66373 |
| 1733355300 | 6.05 | 0.7 | 13.08 | 5.35 | 6.1125 | 5.2797 | 96340 |
| 1733268900 | 5.35 | 0.4 | 8.08 | 5 | 5.45 | 4.7945 | 88784 |
| 1733182500 | 4.95 | -0.69 | -12.23 | 6.08 | 6.24 | 4.85 | 283889 |
| 1732917840 | 5.64 | 0.25 | 4.64 | 5.19 | 5.86 | 5.0585 | 66514 |
| 1732750500 | 5.39 | 1.79 | 49.72 | 3.73 | 6.11 | 3.73 | 711898 |
| 1732664100 | 3.6 | 0.01 | 0.28 | 3.59 | 3.92 | 3.5 | 14574 |
| 1732577700 | 3.59 | 0.15 | 4.36 | 3.51 | 3.65 | 3.29 | 14620 |
| 1732318500 | 3.44 | 0.26 | 8.18 | 3.17 | 3.4929 | 3.05 | 8242 |
| 1732232100 | 3.18 | 0.17 | 5.65 | 2.98 | 3.2599999 | 2.8 | 29430 |
| 1732145700 | 3.0099999 | -0.07 | -2.34 | 2.96 | 3.15 | 2.96 | 9857 |
| 1732059300 | 3.0822 | -0.03 | -0.89 | 3.07 | 3.3 | 3.012 | 12539 |
| 1731972900 | 3.11 | -0.1 | -3.12 | 3.15 | 3.19 | 3.05 | 9399 |
| 1731713700 | 3.21 | -0.31 | -8.81 | 3.63 | 3.63 | 3.21 | 15911 |
| 1731627300 | 3.52 | -0.35 | -9.04 | 3.85 | 3.85 | 3.52 | 18402 |
| 1731540900 | 3.87 | -0.36 | -8.51 | 4.28 | 4.2814 | 3.87 | 25431 |
| 1731454500 | 4.23 | -0.03 | -0.59 | 4.21 | 4.275932 | 4.0921 | 4694 |
| 1731368100 | 4.255 | -0.1 | -2.18 | 4.36 | 4.38 | 4.211 | 8042 |
| 1731108900 | 4.35 | -0.12 | -2.68 | 4.4 | 4.455 | 4.32 | 19627 |
| 1731022500 | 4.47 | 0.25 | 5.92 | 4.35 | 4.61 | 4.14 | 26095 |
| 1730936100 | 4.22 | 0.41 | 10.76 | 3.9 | 4.4361 | 3.76 | 38732 |
| 1730849700 | 3.81 | -0.11 | -2.81 | 3.98 | 4.05 | 3.8 | 27334 |
| 1730763300 | 3.92 | 0.19 | 5.09 | 3.48 | 3.95 | 3.48 | 103696 |
| 1730500500 | 3.73 | 0.4 | 12.01 | 3.67 | 3.9 | 3.22 | 193058 |
| 1730414100 | 3.33 | -0.01 | -0.30 | 3.31 | 3.4998 | 3.0127 | 163741 |
| 1730327700 | 3.34 | -1.08 | -24.43 | 4.49 | 4.5 | 3.3001 | 211869 |
| 1730241300 | 4.42 | 0.44 | 10.94 | 3.74 | 4.59 | 3.72 | 178108 |
| 1730154900 | 3.984 | 0.04 | 0.91 | 4.425 | 4.425 | 3.9 | 86518 |
| 1729895700 | 3.948 | -0.49 | -11.08 | 4.05 | 4.317 | 3.8415 | 77433 |
| 1729809300 | 4.4399999 | -0.21 | -4.55 | 4.53 | 4.8255 | 4.362 | 4495 |
| 1729722900 | 4.6514999 | -0.18 | -3.70 | 4.815 | 4.95 | 4.512 | 4428 |
| 1729636500 | 4.83 | 0.01 | 0.31 | 4.785 | 4.95 | 4.2015 | 17184 |
| 1729550100 | 4.815 | -0.25 | -4.97 | 4.545 | 5.064 | 4.545 | 6053 |
| 1729290900 | 5.067 | -0 | -0.06 | 4.92 | 5.0684999 | 4.671 | 2021 |
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
