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 | 0.26 | 3.43915343915 | 7.56 | 7.82 | 7.27 | 521552 | 7.53108582 | CS |
| 4 | 1.9 | 32.0945945946 | 5.92 | 7.82 | 5.685 | 828876 | 7.06510604 | CS |
| 12 | 1.86 | 31.2080536913 | 5.96 | 7.82 | 5.4 | 886058 | 6.57951669 | CS |
| 26 | 2.48 | 46.4419475655 | 5.34 | 7.82 | 4.875 | 718116 | 6.16884647 | CS |
| 52 | 2.88 | 58.2995951417 | 4.94 | 7.82 | 4.62 | 807038 | 6.03177489 | CS |
| 156 | 1.2 | 18.1268882175 | 6.62 | 11.67 | 2.79 | 965072 | 6.75009596 | CS |
| 260 | 5.17 | 195.094339623 | 2.65 | 17.065 | 1.33 | 861813 | 7.57097333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 7.82 | 0.12 | 1.56 | 7.66 | 7.8775 | 7.61 | 619847 |
| 1732232100 | 7.7 | 0.14 | 1.85 | 7.56 | 7.71 | 7.52 | 447320 |
| 1732145700 | 7.56 | -0.09 | -1.18 | 7.65 | 7.65 | 7.435 | 486619 |
| 1732059300 | 7.65 | 0.2 | 2.68 | 7.41 | 7.74 | 7.37 | 606524 |
| 1731972900 | 7.45 | 0.16 | 2.19 | 7.29 | 7.525 | 7.27 | 648000 |
| 1731713700 | 7.29 | -0.25 | -3.32 | 7.43 | 7.61 | 7.275 | 473634 |
| 1731627300 | 7.54 | 0.01 | 0.13 | 7.58 | 7.58 | 7.04 | 744663 |
| 1731540900 | 7.53 | -0.08 | -1.05 | 7.69 | 7.69 | 7.455 | 812853 |
| 1731454500 | 7.61 | 0.1 | 1.33 | 7.42 | 7.75 | 7.39 | 1135615 |
| 1731368100 | 7.51 | 0.22 | 3.02 | 7.34 | 7.53 | 7.17 | 749448 |
| 1731108900 | 7.29 | -0.16 | -2.15 | 7.37 | 7.515 | 7.19 | 674472 |
| 1731022500 | 7.45 | 0.19 | 2.62 | 7.29 | 7.48 | 7.05 | 895226 |
| 1730936100 | 7.26 | 0.48 | 7.08 | 7.05 | 7.43 | 6.95 | 2591834 |
| 1730849700 | 6.78 | 0.03 | 0.44 | 6.74 | 6.91 | 6.58 | 1013729 |
| 1730763300 | 6.75 | -0.05 | -0.74 | 6.8 | 6.985 | 6.73 | 1048055 |
| 1730500500 | 6.8 | 0.26 | 3.90 | 6.59 | 7.04 | 6.59 | 1332164 |
| 1730414100 | 6.545 | 0.69 | 11.69 | 5.94 | 6.62 | 5.93 | 1164745 |
| 1730327700 | 5.86 | -0.11 | -1.84 | 5.93 | 5.98 | 5.855 | 407380 |
| 1730241300 | 5.97 | -0.01 | -0.17 | 5.96 | 5.99 | 5.88 | 319728 |
| 1730154900 | 5.98 | 0.22 | 3.82 | 5.86 | 6.12 | 5.82 | 617869 |
| 1729895700 | 5.76 | -0.13 | -2.21 | 5.92 | 5.92 | 5.6849999 | 603716 |
| 1729809300 | 5.89 | 0.17 | 2.97 | 5.75 | 5.95 | 5.71 | 471901 |
| 1729722900 | 5.72 | -0.16 | -2.72 | 5.86 | 5.89 | 5.72 | 363880 |
| 1729636500 | 5.88 | -0.02 | -0.34 | 5.88 | 5.93 | 5.78 | 458237 |
| 1729550100 | 5.9 | -0.12 | -1.99 | 6.01 | 6.055 | 5.8949999 | 333132 |
| 1729290900 | 6.0199999 | -0.11 | -1.79 | 6.14 | 6.19 | 5.97 | 495182 |
| 1729204500 | 6.13 | 0.12 | 2.00 | 6.03 | 6.21 | 6.01 | 581034 |
| 1729118100 | 6.01 | -0.35 | -5.50 | 6.41 | 6.55 | 5.96 | 3029526 |
| 1729031700 | 6.36 | -0.01 | -0.16 | 6.37 | 6.46 | 6.26 | 391677 |
| 1728945300 | 6.37 | -0.05 | -0.78 | 6.38 | 6.46 | 6.105 | 528278 |
| 1728686100 | 6.42 | 0.06 | 0.94 | 6.39 | 6.565 | 6.355 | 594423 |
| 1728599700 | 6.36 | 0.14 | 2.25 | 6.15 | 6.44 | 6.1 | 619605 |
| 1728513300 | 6.22 | 0.17 | 2.81 | 6.19 | 6.6176 | 6.015 | 1096323 |
| 1728426900 | 6.05 | 0.26 | 4.49 | 5.7699999 | 6.105 | 5.76 | 490803 |
| 1728340500 | 5.79 | -0.32 | -5.24 | 6.07 | 6.1 | 5.7 | 822405 |
| 1728081300 | 6.11 | -0.24 | -3.78 | 6.43 | 6.45 | 6.11 | 521288 |
| 1727994900 | 6.35 | -0.11 | -1.70 | 6.4 | 6.44 | 6.29 | 447207 |
| 1727908500 | 6.46 | 0.02 | 0.31 | 6.38 | 6.485 | 6.34 | 492916 |
| 1727822100 | 6.44 | 0.06 | 0.94 | 6.38 | 6.505 | 6.25 | 654976 |
| 1727735700 | 6.38 | -0.14 | -2.15 | 6.55 | 6.58 | 6.365 | 571410 |
| 1727476500 | 6.5199999 | -0.31 | -4.54 | 6.89 | 6.915 | 6.5 | 671437 |
| 1727390100 | 6.83 | 0.11 | 1.64 | 6.81 | 6.935 | 6.75 | 599774 |
| 1727303700 | 6.72 | 0.04 | 0.60 | 6.68 | 6.76 | 6.5903 | 467387 |
| 1727217300 | 6.68 | -0.07 | -1.04 | 6.75 | 6.78 | 6.62 | 424874 |
| 1727130900 | 6.75 | 0.08 | 1.20 | 6.66 | 6.75 | 6.585 | 412620 |
| 1726871700 | 6.67 | -0.08 | -1.19 | 6.6 | 6.77 | 6.465 | 6769075 |
| 1726785300 | 6.75 | 0.07 | 1.05 | 6.82 | 6.895 | 6.695 | 1210366 |
| 1726698900 | 6.68 | -0.06 | -0.89 | 6.65 | 6.82 | 6.65 | 753017 |
| 1726612500 | 6.74 | 0.01 | 0.15 | 6.74 | 6.795 | 6.68 | 718906 |
| 1726526100 | 6.73 | 0.08 | 1.20 | 6.68 | 6.775 | 6.635 | 784089 |
| 1726266900 | 6.65 | 0.24 | 3.74 | 6.51 | 6.79 | 6.455 | 860879 |
| 1726180500 | 6.41 | 0.16 | 2.56 | 6.3 | 6.48 | 6.26 | 472106 |
| 1726094100 | 6.25 | -0.04 | -0.64 | 6.29 | 6.37 | 6.055 | 749070 |
| 1726007700 | 6.29 | -0.42 | -6.26 | 6.71 | 6.75 | 6.28 | 857366 |
| 1725921300 | 6.71 | 1.1 | 19.61 | 5.66 | 6.73 | 5.65 | 3414295 |
| 1725662100 | 5.61 | -0.01 | -0.18 | 5.61 | 5.665 | 5.48 | 1466697 |
| 1725575700 | 5.62 | -0.01 | -0.18 | 5.62 | 5.68 | 5.5599999 | 610738 |
| 1725489300 | 5.63 | 0.19 | 3.49 | 5.41 | 5.63 | 5.4 | 412519 |
| 1725402900 | 5.44 | -0.31 | -5.39 | 5.74 | 5.76 | 5.42 | 630212 |
| 1725057300 | 5.75 | -0.24 | -4.01 | 5.96 | 6 | 5.69 | 660270 |
| 1724970900 | 5.99 | -0.04 | -0.66 | 6.03 | 6.07 | 5.9 | 324611 |
| 1724884500 | 6.03 | -0.19 | -3.05 | 6.22 | 6.22 | 5.98 | 361570 |
| 1724798100 | 6.22 | 0.01 | 0.16 | 6.22 | 6.28 | 6.125 | 274498 |
| 1724711700 | 6.21 | 0.11 | 1.80 | 6.12 | 6.255 | 6.12 | 376548 |
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
