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 | -0.13 | -2.57936507937 | 5.04 | 5.04 | 4.81 | 195728 | 4.92942412 | CS |
| 4 | 0.42 | 9.35412026726 | 4.49 | 5.44 | 4.45 | 172760 | 4.95631457 | CS |
| 12 | 0.95 | 23.9898989899 | 3.96 | 5.44 | 3.75 | 142761 | 4.77191634 | CS |
| 26 | 0.75 | 18.0288461538 | 4.16 | 5.44 | 3.52 | 87212 | 4.57869279 | CS |
| 52 | 1.04 | 26.8733850129 | 3.87 | 5.44 | 3.32 | 93441 | 4.31657405 | CS |
| 156 | -8.34 | -62.9433962264 | 13.25 | 13.93 | 2.9 | 163319 | 6.86766502 | CS |
| 260 | -1.72 | -25.9426847662 | 6.63 | 16.4 | 2.9 | 260494 | 10.2118444 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 4.91 | 0.03 | 0.61 | 4.91 | 4.98 | 4.88 | 73914 |
| 1732145700 | 4.88 | -0.03 | -0.61 | 4.8297 | 4.95 | 4.8099999 | 88873 |
| 1732059300 | 4.91 | -0.07 | -1.41 | 4.885 | 5.01 | 4.8663999 | 51700 |
| 1731972900 | 4.98 | 0.16 | 3.32 | 4.9 | 5.035 | 4.8949999 | 562530 |
| 1731713700 | 4.82 | -0.21 | -4.17 | 5.03 | 5.03 | 4.82 | 194302 |
| 1731627300 | 5.03 | 0.28 | 5.89 | 4.8023 | 5.03 | 4.7819 | 218736 |
| 1731540900 | 4.75 | -0.25 | -5.00 | 5.01 | 5.025 | 4.75 | 181994 |
| 1731454500 | 5 | -0.25 | -4.76 | 5.1602 | 5.1866 | 4.94 | 133503 |
| 1731368100 | 5.25 | 0.2 | 3.96 | 5.05 | 5.2656 | 5 | 219800 |
| 1731108900 | 5.05 | -0.35 | -6.48 | 5.08 | 5.3 | 4.7 | 227549 |
| 1731022500 | 5.4 | 0.27 | 5.26 | 5.08 | 5.44 | 5.01 | 362894 |
| 1730936100 | 5.13 | 0.26 | 5.34 | 4.93 | 5.18 | 4.7 | 279211 |
| 1730849700 | 4.87 | 0.25 | 5.41 | 4.68 | 4.94 | 4.63 | 145232 |
| 1730763300 | 4.62 | 0 | 0.00 | 4.57 | 4.69 | 4.54 | 86557 |
| 1730500500 | 4.62 | 0.02 | 0.43 | 4.61 | 4.65 | 4.5 | 67215 |
| 1730414100 | 4.6 | -0.04 | -0.86 | 4.58 | 4.69 | 4.5199999 | 47854 |
| 1730327700 | 4.64 | -0.02 | -0.43 | 4.59 | 4.8099999 | 4.5599999 | 90531 |
| 1730241300 | 4.66 | 0.1 | 2.19 | 4.55 | 4.7 | 4.5308 | 88025 |
| 1730154900 | 4.5599999 | -0.01 | -0.22 | 4.55 | 4.7184 | 4.54 | 238628 |
| 1729895700 | 4.57 | 0.09 | 2.01 | 4.49 | 4.58 | 4.45 | 41187 |
| 1729809300 | 4.48 | -0.1 | -2.18 | 4.55 | 4.67 | 4.47 | 156691 |
| 1729722900 | 4.58 | 0.06 | 1.33 | 4.5199999 | 4.6 | 4.47 | 96561 |
| 1729636500 | 4.5199999 | -0.16 | -3.42 | 4.6699 | 4.67 | 4.3019 | 295470 |
| 1729550100 | 4.68 | -0.08 | -1.68 | 4.71 | 4.75 | 4.62 | 133638 |
| 1729290900 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.72 | 161571 |
| 1729204500 | 4.8 | 0.04 | 0.84 | 4.8 | 5.0199999 | 4.8 | 245600 |
| 1729118100 | 4.76 | -0.15 | -3.05 | 4.82 | 4.95 | 4.76 | 167059 |
| 1729031700 | 4.91 | -0.02 | -0.41 | 4.9 | 4.98 | 4.62 | 203393 |
| 1728945300 | 4.93 | 0.03 | 0.61 | 5.05 | 5.3287 | 4.62 | 651347 |
| 1728686100 | 4.9 | 1.03 | 26.61 | 4.03 | 4.92 | 4.03 | 1774410 |
| 1728599700 | 3.87 | -0.1 | -2.52 | 3.96 | 3.96 | 3.87 | 58499 |
| 1728513300 | 3.97 | -0.03 | -0.75 | 3.96 | 4.0579 | 3.94 | 19326 |
| 1728426900 | 4 | -0.06 | -1.48 | 3.99 | 4.0541 | 3.91 | 53382 |
| 1728340500 | 4.0599999 | -0.07 | -1.58 | 4.04 | 4.08 | 3.96 | 31668 |
| 1728081300 | 4.125 | 0.11 | 2.61 | 4.01 | 4.15 | 3.92 | 83273 |
| 1727994900 | 4.0199999 | 0.03 | 0.75 | 4 | 4.04 | 3.875 | 45876 |
| 1727908500 | 3.99 | 0.03 | 0.63 | 3.9201 | 4.05 | 3.86 | 61699 |
| 1727822100 | 3.965 | -0.08 | -1.86 | 4 | 4.05 | 3.95 | 23589 |
| 1727735520 | 4.04 | 0.09 | 2.28 | 3.96 | 4.04 | 3.9 | 25743 |
| 1727476500 | 3.95 | -0.1 | -2.47 | 4.01 | 4.01 | 3.9316 | 14677 |
| 1727390100 | 4.05 | 0.08 | 2.02 | 3.96 | 4.05 | 3.8901 | 34148 |
| 1727303700 | 3.97 | -0.01 | -0.25 | 4 | 4 | 3.85 | 22162 |
| 1727217300 | 3.98 | 0.02 | 0.51 | 3.93 | 4.01 | 3.8879 | 40839 |
| 1727130900 | 3.96 | 0.01 | 0.25 | 3.89 | 4.005 | 3.88 | 40523 |
| 1726871700 | 3.95 | 0.12 | 3.13 | 3.8 | 3.95 | 3.7801 | 46167 |
| 1726785300 | 3.83 | -0.04 | -1.03 | 3.83 | 3.8522 | 3.765 | 37436 |
| 1726698900 | 3.87 | 0.02 | 0.52 | 3.83 | 3.92 | 3.8201 | 11420 |
| 1726612500 | 3.85 | -0.07 | -1.79 | 3.9 | 4 | 3.85 | 33644 |
| 1726526100 | 3.92 | -0.01 | -0.13 | 3.83 | 3.95 | 3.8105 | 46806 |
| 1726266900 | 3.925 | 0.09 | 2.48 | 3.81 | 3.925 | 3.75 | 37254 |
| 1726180500 | 3.83 | 0.02 | 0.39 | 3.7994 | 3.84 | 3.7588 | 53562 |
| 1726094100 | 3.815 | -0.07 | -1.68 | 3.82 | 3.86 | 3.77 | 27741 |
| 1726007700 | 3.88 | 0.02 | 0.52 | 3.86 | 3.88 | 3.81 | 15339 |
| 1725921300 | 3.86 | -0.02 | -0.52 | 3.83 | 3.87 | 3.8169 | 20038 |
| 1725662100 | 3.88 | 0.01 | 0.26 | 3.905 | 3.905 | 3.81 | 19978 |
| 1725575700 | 3.87 | -0.02 | -0.51 | 3.86 | 3.88 | 3.85 | 27392 |
| 1725489300 | 3.89 | -0.04 | -0.89 | 3.88 | 3.94 | 3.8416 | 39590 |
| 1725402900 | 3.925 | -0.03 | -0.63 | 3.86 | 3.9369 | 3.86 | 20034 |
| 1725057300 | 3.95 | -0.02 | -0.50 | 3.96 | 3.98 | 3.8599 | 30044 |
| 1724970900 | 3.97 | 0.07 | 1.79 | 3.9 | 3.98 | 3.89 | 53586 |
| 1724884500 | 3.9 | -0.02 | -0.51 | 3.88 | 3.9394 | 3.8501 | 31085 |
| 1724798100 | 3.92 | 0.04 | 1.03 | 3.89 | 3.9398 | 3.85 | 35204 |
| 1724711700 | 3.88 | -0.13 | -3.24 | 4 | 4 | 3.85 | 38988 |
| 1724452500 | 4.01 | 0.01 | 0.25 | 3.91 | 4.05 | 3.86 | 93942 |
| 1724366100 | 4 | -0.01 | -0.12 | 4.05 | 4.05 | 3.8953 | 24235 |
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
