Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.16504854369 | 5.15 | 5.25 | 5.09 | 11998 | 5.14817812 | CS |
| 4 | 0.06 | 1.19284294235 | 5.03 | 5.25 | 5.03 | 15435 | 5.1423987 | CS |
| 12 | 0.01 | 0.196850393701 | 5.08 | 5.34 | 5.02 | 16490 | 5.1581645 | CS |
| 26 | -0.08 | -1.54738878143 | 5.17 | 5.5 | 4.91 | 16399 | 5.15233421 | CS |
| 52 | 0.75 | 17.2811059908 | 4.34 | 5.85 | 4.0103 | 31371 | 4.98830542 | CS |
| 156 | -0.58 | -10.2292768959 | 5.67 | 7.36 | 4.0103 | 31420 | 5.19169789 | CS |
| 260 | 0.79 | 18.3720930233 | 4.3 | 7.36 | 2.65 | 30295 | 5.05362799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 5.09 | -0.04 | -0.68 | 5.11 | 5.25 | 5.09 | 29316 |
| 1740180900 | 5.125 | -0.01 | -0.19 | 5.12 | 5.2066 | 5.11 | 7410 |
| 1740094500 | 5.135 | -0.06 | -1.10 | 5.12 | 5.25 | 5.12 | 15470 |
| 1740008100 | 5.192 | 0.04 | 0.82 | 5.16 | 5.242 | 5.1411 | 7854 |
| 1739921700 | 5.15 | -0.01 | -0.19 | 5.15 | 5.2 | 5.15 | 17256 |
| 1739576100 | 5.16 | 0 | 0.00 | 5.12 | 5.2 | 5.1128 | 12502 |
| 1739489700 | 5.16 | 0.01 | 0.19 | 5.2 | 5.2 | 5.1 | 27463 |
| 1739403300 | 5.15 | 0 | 0.00 | 5.15 | 5.19 | 5.15 | 4964 |
| 1739316900 | 5.15 | 0 | 0.00 | 5.15 | 5.2234 | 5.15 | 4786 |
| 1739230500 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.1 | 25020 |
| 1738971300 | 5.25 | 0.05 | 0.96 | 5.1888 | 5.25 | 5.1582 | 6919 |
| 1738884900 | 5.2 | -0.01 | -0.19 | 5.16 | 5.2199 | 5.16 | 5611 |
| 1738798500 | 5.21 | 0.09 | 1.76 | 5.14 | 5.2199 | 5.14 | 14369 |
| 1738712100 | 5.12 | -0.03 | -0.58 | 5.21 | 5.21 | 5.11 | 11935 |
| 1738625700 | 5.1499 | -0.01 | -0.20 | 5.11 | 5.16 | 5.1 | 36572 |
| 1738366500 | 5.16 | -0.01 | -0.23 | 5.15 | 5.1898 | 5.15 | 8990 |
| 1738280100 | 5.172 | 0.04 | 0.88 | 5.19 | 5.22 | 5.1238 | 16402 |
| 1738193700 | 5.1271 | 0.05 | 0.93 | 5.08 | 5.195 | 5.08 | 12604 |
| 1738107300 | 5.08 | 0.01 | 0.20 | 5.05 | 5.15 | 5.05 | 39492 |
| 1738020900 | 5.07 | -0.02 | -0.39 | 5.03 | 5.1193 | 5.03 | 17650 |
| 1737761700 | 5.09 | 0.01 | 0.20 | 5.1 | 5.1799 | 5.0683999 | 22105 |
| 1737675300 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737588900 | 5.08 | -0.16 | -3.05 | 5.28 | 5.28 | 5.08 | 16267 |
| 1737502500 | 5.24 | 0.02 | 0.38 | 5.2699999 | 5.2943 | 5.1193 | 17772 |
| 1737156900 | 5.22 | 0.09 | 1.69 | 5.17 | 5.2983 | 5.0984999 | 38203 |
| 1737070500 | 5.1331 | 0.04 | 0.78 | 5.05 | 5.1331 | 5.05 | 10164 |
| 1736984100 | 5.0933 | 0.04 | 0.86 | 5.1 | 5.16 | 5.05 | 3509 |
| 1736897700 | 5.05 | -0.08 | -1.56 | 5.13 | 5.17 | 5.05 | 10394 |
| 1736811300 | 5.13 | 0.08 | 1.58 | 5.13 | 5.1755 | 5.0599999 | 9053 |
| 1736552100 | 5.05 | -0.02 | -0.39 | 5.07 | 5.19 | 5.05 | 17861 |
| 1736379300 | 5.07 | -0.03 | -0.59 | 5.1077 | 5.1399 | 5.07 | 22673 |
| 1736292900 | 5.1 | -0.1 | -1.92 | 5.2008 | 5.215 | 5.1 | 12454 |
| 1736206500 | 5.2 | -0.04 | -0.76 | 5.2337 | 5.29 | 5.15 | 20991 |
| 1735947300 | 5.24 | -0.04 | -0.76 | 5.2 | 5.2802 | 5.159 | 5929 |
| 1735860900 | 5.28 | -0.05 | -0.94 | 5.2012 | 5.33 | 5.16 | 12243 |
| 1735688100 | 5.33 | 0.05 | 0.95 | 5.33 | 5.33 | 5.22 | 10097 |
| 1735601700 | 5.28 | 0.04 | 0.76 | 5.195 | 5.28 | 5.17 | 24568 |
| 1735342500 | 5.24 | 0.12 | 2.34 | 5.15 | 5.25 | 5.1089 | 14528 |
| 1735256100 | 5.12 | 0.03 | 0.59 | 5.1 | 5.19 | 5.045 | 12904 |
| 1735077840 | 5.09 | -0.03 | -0.59 | 5.14 | 5.14 | 5.0401 | 4499 |
| 1734996900 | 5.12 | 0.01 | 0.20 | 5.11 | 5.14 | 5.05 | 13906 |
| 1734737700 | 5.11 | 0.03 | 0.59 | 5.053 | 5.11 | 5.053 | 21028 |
| 1734651300 | 5.08 | 0.06 | 1.20 | 5.08 | 5.165 | 5.05 | 9945 |
| 1734564900 | 5.0199999 | -0.22 | -4.20 | 5.19 | 5.2699999 | 5.0199999 | 20750 |
| 1734478500 | 5.24 | 0.03 | 0.58 | 5.34 | 5.34 | 5.1397 | 17796 |
| 1734392100 | 5.21 | 0.01 | 0.25 | 5.1007999 | 5.22 | 5.0716 | 12827 |
| 1734132900 | 5.1968 | 0.03 | 0.52 | 5.2103 | 5.22 | 5.15 | 15030 |
| 1734046500 | 5.17 | -0.04 | -0.77 | 5.2 | 5.205 | 5.159 | 5226 |
| 1733960100 | 5.21 | -0.06 | -1.14 | 5.24 | 5.2699999 | 5.18 | 5882 |
| 1733873700 | 5.2699999 | -0.01 | -0.19 | 5.245 | 5.3 | 5.2 | 9966 |
| 1733787300 | 5.28 | 0.1 | 1.93 | 5.21 | 5.3 | 5.2088 | 27998 |
| 1733528100 | 5.18 | 0.04 | 0.78 | 5.2 | 5.21 | 5.15 | 10327 |
| 1733441700 | 5.14 | 0.03 | 0.59 | 5.16 | 5.25 | 5.1207 | 27296 |
| 1733355300 | 5.11 | -0.08 | -1.54 | 5.235 | 5.25 | 5.08 | 25852 |
| 1733268900 | 5.19 | 0.12 | 2.37 | 5.1355 | 5.23 | 5.05 | 74363 |
| 1733182500 | 5.07 | 0 | 0.00 | 5.08 | 5.149 | 5.05 | 12811 |
| 1732917840 | 5.07 | -0.08 | -1.55 | 5.2 | 5.2112 | 5.07 | 9606 |
| 1732750500 | 5.15 | -0.03 | -0.58 | 5.19 | 5.2 | 5.15 | 6784 |
| 1732664100 | 5.18 | 0.02 | 0.39 | 5.19 | 5.25 | 5.1364 | 4808 |
| 1732577700 | 5.16 | -0.01 | -0.19 | 5.17 | 5.33 | 5.13 | 19041 |
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
