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 | -0.135 | -2.31958762887 | 5.82 | 6.91 | 5.45 | 80419 | 5.93812883 | CS |
| 4 | -1.755 | -23.5887096774 | 7.44 | 7.66 | 5.16 | 73141 | 5.98416418 | CS |
| 12 | -3.635 | -39.0021459227 | 9.32 | 11.3099 | 4.78 | 107823 | 7.03318698 | CS |
| 26 | -6.045 | -51.5345268542 | 11.73 | 22.55 | 4.78 | 118714 | 10.29279902 | CS |
| 52 | 0.765 | 15.5487804878 | 4.92 | 22.55 | 3.1423 | 140911 | 8.37022661 | CS |
| 156 | -8.115 | -58.8043478261 | 13.8 | 22.55 | 2.16 | 202196 | 7.53859388 | CS |
| 260 | -133.315 | -95.9100719424 | 139 | 249.4 | 2.16 | 182131 | 24.87028191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 5.69 | -0.42 | -6.87 | 6.11 | 6.11 | 5.5599999 | 59533 |
| 1737761700 | 6.11 | 0.41 | 7.19 | 6 | 6.91 | 5.69 | 174881 |
| 1737675300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1737588900 | 5.7 | -0.13 | -2.23 | 5.83 | 5.8999 | 5.45 | 44997 |
| 1737502500 | 5.83 | 0.23 | 4.11 | 5.715 | 5.83 | 5.5 | 42014 |
| 1737156900 | 5.6 | -0.03 | -0.53 | 5.5599999 | 6.1 | 5.45 | 79851 |
| 1737070500 | 5.63 | -0.21 | -3.60 | 5.87 | 6.0199999 | 5.6 | 44857 |
| 1736984100 | 5.84 | 0.32 | 5.80 | 5.89 | 6.34 | 5.429 | 70082 |
| 1736897700 | 5.5199999 | 0.14 | 2.60 | 5.3099999 | 5.75 | 5.26 | 49176 |
| 1736811300 | 5.38 | -0.27 | -4.78 | 5.72 | 5.8 | 5.16 | 78358 |
| 1736552100 | 5.65 | -0.19 | -3.25 | 5.6569 | 5.9 | 5.5 | 98223 |
| 1736379300 | 5.84 | -0.23 | -3.79 | 5.91 | 5.92 | 5.4 | 48615 |
| 1736292900 | 6.07 | -0.14 | -2.25 | 6.386 | 6.64 | 5.9 | 62325 |
| 1736206500 | 6.21 | -0.36 | -5.48 | 6.7 | 6.79 | 6.13 | 60064 |
| 1735947300 | 6.57 | 0.06 | 0.92 | 6.61 | 6.83 | 6.21 | 46177 |
| 1735860900 | 6.51 | -0.2 | -2.98 | 6.51 | 7.06 | 6.37 | 78361 |
| 1735688100 | 6.71 | -0.44 | -6.15 | 7.44 | 7.66 | 6.5 | 125074 |
| 1735601700 | 7.15 | 0.91 | 14.58 | 6.3399 | 7.5 | 6.071 | 214766 |
| 1735342500 | 6.24 | -0.07 | -1.11 | 6.32 | 6.6954 | 5.8099999 | 116016 |
| 1735256100 | 6.3099999 | 0.01 | 0.16 | 6.4 | 6.9799 | 6.01 | 248221 |
| 1735077840 | 6.3 | 0.97 | 18.20 | 5.4 | 6.7 | 5.4 | 209262 |
| 1734996900 | 5.33 | 0.07 | 1.33 | 5.22 | 5.6357 | 5.01 | 66947 |
| 1734737700 | 5.26 | 0.01 | 0.19 | 5.16 | 5.41 | 5.12 | 69931 |
| 1734651300 | 5.25 | 0.46 | 9.60 | 4.94 | 5.38 | 4.87 | 91544 |
| 1734564900 | 4.79 | -0.38 | -7.35 | 5.34 | 5.5199999 | 4.78 | 92407 |
| 1734478500 | 5.17 | -0.27 | -4.96 | 5.39 | 5.6656 | 5.1444 | 131245 |
| 1734392100 | 5.44 | -0.21 | -3.72 | 5.6 | 6.105 | 5.42 | 92212 |
| 1734132900 | 5.65 | -0.22 | -3.75 | 5.72 | 5.83 | 5.4 | 93879 |
| 1734046500 | 5.87 | -0.21 | -3.37 | 6.1 | 6.3 | 5.58 | 172422 |
| 1733960100 | 6.075 | -0.06 | -0.90 | 6.008 | 6.41 | 5.7 | 139276 |
| 1733873700 | 6.13 | -0.12 | -1.92 | 6.14 | 6.3769 | 5.862 | 49949 |
| 1733787300 | 6.25 | 0.16 | 2.63 | 6.16 | 6.71 | 6 | 131217 |
| 1733528100 | 6.09 | 0.16 | 2.70 | 6.24 | 6.24 | 5.7 | 73021 |
| 1733441700 | 5.93 | -0.22 | -3.58 | 6.05 | 6.25 | 5.53 | 242056 |
| 1733355300 | 6.15 | -0.51 | -7.66 | 6.61 | 6.62 | 5.96 | 230048 |
| 1733268900 | 6.66 | -1.11 | -14.29 | 7.66 | 7.66 | 6.55 | 279521 |
| 1733182500 | 7.77 | -0.6 | -7.17 | 8.73 | 9 | 7.5701 | 256272 |
| 1732917840 | 8.3699999 | -0.2 | -2.33 | 8.75 | 8.85 | 8.02 | 60062 |
| 1732750500 | 8.57 | -0.19 | -2.17 | 8.65 | 9.164 | 8.255 | 145560 |
| 1732664100 | 8.76 | 0.54 | 6.57 | 8.4 | 8.8 | 7.95 | 79884 |
| 1732577700 | 8.22 | -0.31 | -3.63 | 8.72 | 9.1 | 7.9 | 106595 |
| 1732318500 | 8.53 | 0.13 | 1.55 | 8.53 | 8.99 | 8.239 | 32540 |
| 1732232100 | 8.4 | -0.2 | -2.33 | 8.5725 | 9.0999 | 8.4 | 114709 |
| 1732145700 | 8.6 | -0.39 | -4.34 | 9.05 | 9.05 | 8.3 | 125450 |
| 1732059300 | 8.99 | 0.13 | 1.47 | 9 | 9.2899999 | 8.6199999 | 50944 |
| 1731972900 | 8.86 | 0.03 | 0.34 | 9.09 | 9.59 | 8.6 | 105619 |
| 1731713700 | 8.83 | 0.85 | 10.65 | 8.07 | 9.2998999 | 8.07 | 95172 |
| 1731627300 | 7.98 | -0.64 | -7.42 | 8.6199999 | 8.69 | 7.57 | 91365 |
| 1731540900 | 8.6199999 | -0.57 | -6.20 | 9.2 | 9.2899999 | 8.61 | 37299 |
| 1731454500 | 9.19 | -1.17 | -11.29 | 9.92 | 10.45 | 9 | 63963 |
| 1731368100 | 10.36 | 0.35 | 3.50 | 10.14 | 10.5 | 9.65 | 69948 |
| 1731108900 | 10.01 | 0.41 | 4.27 | 10.53 | 10.53 | 9.72 | 33767 |
| 1731022500 | 9.6 | -0.89 | -8.48 | 10.75 | 10.75 | 9.55 | 93340 |
| 1730936100 | 10.49 | -0.16 | -1.50 | 10.3734 | 10.77 | 9.77 | 95242 |
| 1730849700 | 10.65 | 1.58 | 17.42 | 9.7 | 11.3099 | 9.65 | 272084 |
| 1730763300 | 9.07 | 1.26 | 16.13 | 8 | 9.5 | 7.97 | 282664 |
| 1730500500 | 7.81 | -0.62 | -7.35 | 8.48 | 8.9 | 7.8 | 133210 |
| 1730414100 | 8.43 | -1.14 | -11.91 | 9.7 | 9.7 | 8.39 | 95188 |
| 1730327700 | 9.57 | 0.09 | 0.95 | 9.2201 | 9.57 | 9.047 | 68579 |
| 1730241300 | 9.48 | 0.19 | 2.05 | 9.14 | 9.8654 | 9.01 | 50585 |
| 1730154900 | 9.2899999 | -0.25 | -2.62 | 10 | 10.4 | 8.88 | 139709 |
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
