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 | 0.11 | 2.17391304348 | 5.06 | 5.1999 | 4.77 | 4958 | 4.92351301 | CS |
| 4 | -0.54 | -9.45709281961 | 5.71 | 6.1 | 4.72 | 13920 | 5.26074017 | CS |
| 12 | -1.01 | -16.3430420712 | 6.18 | 12.5 | 4.58 | 103113 | 6.27644014 | CS |
| 26 | 1.6 | 44.8179271709 | 3.57 | 32.44 | 3 | 153123 | 9.68960433 | CS |
| 52 | -3.84 | -42.6193118757 | 9.01 | 32.44 | 3 | 79121 | 9.61077507 | CS |
| 156 | -26.57 | -83.711405167 | 31.74 | 48.29 | 3 | 30126 | 12.11666581 | CS |
| 260 | -6.83 | -56.9166666667 | 12 | 59 | 3 | 87621 | 26.06966112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 5.17 | 0.35 | 7.26 | 5.05 | 5.17 | 5.04 | 2966 |
| 1735860900 | 4.82 | -0.12 | -2.43 | 5 | 5.1999 | 4.8 | 8335 |
| 1735688100 | 4.94 | 0.12 | 2.49 | 4.7699999 | 4.97 | 4.7699999 | 3711 |
| 1735601700 | 4.82 | -0.08 | -1.63 | 5.0599999 | 5.0599999 | 4.7920999 | 3077 |
| 1735342500 | 4.9 | -0.03 | -0.61 | 5.01 | 5.084 | 4.812 | 9606 |
| 1735256100 | 4.93 | -0.17 | -3.33 | 5.2 | 5.297 | 4.9015 | 13695 |
| 1735077840 | 5.1 | 0.33 | 6.92 | 4.83 | 5.2754 | 4.83 | 35731 |
| 1734996900 | 4.7699999 | -0.15 | -3.05 | 5.16 | 5.16 | 4.7699999 | 3123 |
| 1734737700 | 4.92 | -0.31 | -5.93 | 4.92 | 5.2855 | 4.92 | 1433 |
| 1734651300 | 5.23 | 0.39 | 8.06 | 4.8099999 | 5.339 | 4.7516 | 4901 |
| 1734564900 | 4.84 | -0.03 | -0.62 | 4.82 | 5.2438 | 4.75 | 4620 |
| 1734478500 | 4.87 | -0.13 | -2.60 | 4.9581 | 5.1 | 4.84 | 12426 |
| 1734392100 | 5 | -0.33 | -6.19 | 5.3099999 | 5.33 | 5 | 15718 |
| 1734132900 | 5.33 | -0.16 | -2.91 | 5.87 | 5.87 | 5.33 | 22295 |
| 1734046500 | 5.49 | 0.04 | 0.73 | 5.45 | 5.65 | 5.45 | 31773 |
| 1733960100 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.78 | 5.45 | 14790 |
| 1733873700 | 5.5199999 | -0.34 | -5.80 | 5.7047 | 5.84 | 5.41 | 31117 |
| 1733787300 | 5.86 | -0.03 | -0.51 | 5.7 | 6.1 | 5.59 | 25034 |
| 1733528100 | 5.89 | 0.22 | 3.79 | 5.845 | 5.95 | 5.4707 | 30908 |
| 1733441700 | 5.675 | 0.23 | 4.32 | 5.6 | 5.7512 | 5.5507 | 13576 |
| 1733355300 | 5.44 | -0.38 | -6.53 | 6.05 | 6.25 | 5.4 | 138794 |
| 1733268900 | 5.82 | -0.48 | -7.62 | 6.18 | 6.45 | 5.7914 | 110114 |
| 1733182500 | 6.3 | 0.18 | 2.94 | 6.3 | 6.6 | 6.0599999 | 18854 |
| 1732917840 | 6.12 | 0.13 | 2.17 | 6.13 | 6.3201 | 5.8134 | 107024 |
| 1732750500 | 5.99 | -0.11 | -1.80 | 6.12 | 6.16 | 5.72 | 13037 |
| 1732664100 | 6.1 | 0.19 | 3.30 | 5.9 | 6.3099999 | 5.9 | 42817 |
| 1732577700 | 5.905 | 0.04 | 0.60 | 5.75 | 6.3 | 5.75 | 58248 |
| 1732318500 | 5.87 | 0.22 | 3.89 | 5.93 | 6.03 | 5.59 | 88399 |
| 1732232100 | 5.65 | -0.05 | -0.88 | 5.69 | 6.0828 | 5.6 | 24338 |
| 1732145700 | 5.7 | -0.78 | -12.04 | 6.39 | 6.65 | 5.69 | 89210 |
| 1732059300 | 6.48 | -0.12 | -1.82 | 5.78 | 6.71 | 5.78 | 132159 |
| 1731972900 | 6.6 | 0.47 | 7.67 | 6.49 | 6.6 | 5.75 | 217972 |
| 1731713700 | 6.13 | 0.03 | 0.49 | 5.94 | 6.29 | 5.69 | 31400 |
| 1731627300 | 6.1 | -0.2 | -3.17 | 6.1 | 6.51 | 5.75 | 61060 |
| 1731540900 | 6.3 | -0.03 | -0.47 | 6.29 | 6.71 | 5.84 | 87850 |
| 1731454500 | 6.33 | 0.25 | 4.11 | 6.18 | 6.5199999 | 6.18 | 66297 |
| 1731368100 | 6.08 | -0.84 | -12.14 | 7 | 7.365 | 6.08 | 61910 |
| 1731108900 | 6.92 | -0.33 | -4.55 | 7.5 | 8.61 | 6.59 | 195415 |
| 1731022500 | 7.25 | 0.32 | 4.62 | 7.22 | 7.42 | 6.93 | 17608 |
| 1730936100 | 6.93 | -0.85 | -10.93 | 7.66 | 8.03 | 6.66 | 20897 |
| 1730849700 | 7.78 | -0.34 | -4.19 | 8.06 | 8.2 | 7.54 | 29267 |
| 1730763300 | 8.1199999 | 0.03 | 0.37 | 7.74 | 8.56 | 6.9301 | 66959 |
| 1730500500 | 8.09 | 1.49 | 22.58 | 6.4 | 8.8 | 6.4 | 277792 |
| 1730414100 | 6.6 | -0.31 | -4.49 | 6.91 | 9.8798999 | 6.5 | 309575 |
| 1730327700 | 6.91 | -0.35 | -4.82 | 7.26 | 7.62 | 6.76 | 52437 |
| 1730241300 | 7.26 | 1.16 | 19.02 | 5.95 | 7.79 | 5.59 | 319755 |
| 1730154900 | 6.1 | 1.45 | 31.18 | 4.98 | 12.5 | 4.94 | 2735812 |
| 1729895700 | 4.65 | 0.07 | 1.53 | 4.59 | 4.8 | 4.59 | 13680 |
| 1729809300 | 4.58 | -0.25 | -5.15 | 4.83 | 4.89 | 4.58 | 16237 |
| 1729722900 | 4.8286 | -0.21 | -4.19 | 5.03 | 5.0514 | 4.67 | 14534 |
| 1729636500 | 5.04 | 0.04 | 0.80 | 4.8661 | 5.3099999 | 4.8661 | 15480 |
| 1729550100 | 5 | -0.09 | -1.77 | 5.04 | 5.15 | 4.85 | 12424 |
| 1729290900 | 5.09 | 0.18 | 3.67 | 4.97 | 5.61 | 4.91 | 17408 |
| 1729204500 | 4.91 | -0.09 | -1.80 | 4.79 | 5.25 | 4.79 | 13165 |
| 1729118100 | 5 | -0.42 | -7.75 | 5.26 | 5.5816 | 4.61 | 38484 |
| 1729031700 | 5.42 | -0.15 | -2.69 | 5.67 | 5.8436 | 5.41 | 23716 |
| 1728945300 | 5.57 | -0.69 | -11.02 | 6.18 | 6.3249 | 5.57 | 42333 |
| 1728686100 | 6.26 | -0.64 | -9.28 | 6.0199999 | 7.3 | 6.0199999 | 102185 |
| 1728599700 | 6.9 | 1.64 | 31.13 | 5.26 | 9.1891 | 5.26 | 844200 |
| 1728513300 | 5.2618 | 0.56 | 11.95 | 4.66 | 5.7 | 4.6375 | 39400 |
| 1728426900 | 4.7 | 0.3 | 6.82 | 4.8 | 5.21 | 4.18 | 32216 |
| 1728340500 | 4.4 | 0.05 | 1.15 | 4.5 | 4.8 | 4.4 | 16146 |
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
