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 | -0.44 | -9.3023255814 | 4.73 | 5.06 | 4.29 | 578309 | 4.75226345 | CS |
| 4 | -1.21 | -22 | 5.5 | 5.54 | 4.29 | 489197 | 4.9914013 | CS |
| 12 | -0.77 | -15.2173913043 | 5.06 | 6.28 | 3.67 | 847437 | 5.40006707 | CS |
| 26 | -2.97 | -40.9090909091 | 7.26 | 8.45 | 3.67 | 701907 | 5.700568 | CS |
| 52 | -14.18 | -76.7731456416 | 18.47 | 22.695 | 3.67 | 507766 | 8.0660037 | CS |
| 156 | -80.84 | -94.9606484201 | 85.13 | 95.19 | 3.67 | 278182 | 23.30473077 | CS |
| 260 | -41.06 | -90.5402425579 | 45.35 | 113.37 | 3.67 | 224716 | 34.44216007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 4.29 | -0.27 | -5.92 | 4.54 | 4.57 | 4.29 | 572274 |
| 1731972900 | 4.5599999 | -0.18 | -3.80 | 4.69 | 4.7699999 | 4.53 | 508416 |
| 1731713700 | 4.74 | -0.05 | -1.04 | 4.85 | 4.85 | 4.53 | 674209 |
| 1731627300 | 4.79 | -0.09 | -1.84 | 4.8 | 4.88 | 4.73 | 525729 |
| 1731540900 | 4.88 | 0.11 | 2.31 | 4.84 | 5.0599999 | 4.745 | 592664 |
| 1731454500 | 4.7699999 | -0.04 | -0.83 | 4.73 | 4.945 | 4.61 | 590525 |
| 1731368100 | 4.8099999 | 0.21 | 4.57 | 4.59 | 4.91 | 4.51 | 540315 |
| 1731108900 | 4.6 | -0.2 | -4.17 | 4.8 | 4.8 | 4.525 | 642068 |
| 1731022500 | 4.8 | -0.63 | -11.60 | 5.16 | 5.235 | 4.5599999 | 1534263 |
| 1730936100 | 5.43 | 0.17 | 3.23 | 5.33 | 5.51 | 5.19 | 559210 |
| 1730849700 | 5.26 | 0.27 | 5.41 | 5.05 | 5.285 | 4.98 | 435304 |
| 1730763300 | 4.99 | -0.2 | -3.85 | 5.22 | 5.22 | 4.85 | 531442 |
| 1730500500 | 5.19 | -0.01 | -0.19 | 5.28 | 5.29 | 5.09 | 540415 |
| 1730414100 | 5.2 | -0.22 | -4.06 | 5.42 | 5.44 | 5.2 | 327568 |
| 1730327700 | 5.42 | -0.02 | -0.37 | 5.44 | 5.53 | 5.36 | 223678 |
| 1730241300 | 5.44 | 0.01 | 0.18 | 5.39 | 5.46 | 5.28 | 322034 |
| 1730154900 | 5.43 | 0.04 | 0.74 | 5.45 | 5.51 | 5.25 | 352743 |
| 1729895700 | 5.39 | -0.06 | -1.01 | 5.47 | 5.49 | 5.33 | 181183 |
| 1729809300 | 5.445 | 0 | 0.09 | 5.45 | 5.47 | 5.3 | 211892 |
| 1729722900 | 5.44 | -0.05 | -0.91 | 5.48 | 5.49 | 5.34 | 209434 |
| 1729636500 | 5.49 | 0.01 | 0.18 | 5.5 | 5.54 | 5.35 | 280838 |
| 1729550100 | 5.48 | -0.08 | -1.44 | 5.55 | 5.58 | 5.37 | 311133 |
| 1729290900 | 5.5599999 | -0.08 | -1.42 | 5.65 | 5.67 | 5.385 | 538194 |
| 1729204500 | 5.64 | -0.23 | -3.92 | 5.86 | 5.8949999 | 5.61 | 627156 |
| 1729118100 | 5.87 | -0.15 | -2.49 | 6.07 | 6.07 | 5.8 | 468510 |
| 1729031700 | 6.0199999 | 0.2 | 3.44 | 5.8 | 6.15 | 5.8 | 606174 |
| 1728945300 | 5.82 | -0.24 | -3.96 | 6.03 | 6.03 | 5.82 | 423768 |
| 1728686100 | 6.0599999 | 0.25 | 4.30 | 5.82 | 6.17 | 5.8099999 | 726385 |
| 1728599700 | 5.8099999 | -0.11 | -1.86 | 5.86 | 5.95 | 5.75 | 569001 |
| 1728513300 | 5.92 | 0.07 | 1.20 | 5.82 | 5.955 | 5.7632 | 321623 |
| 1728426900 | 5.85 | -0.09 | -1.52 | 5.91 | 5.94 | 5.735 | 505966 |
| 1728340500 | 5.94 | 0.12 | 2.06 | 5.79 | 5.96 | 5.78 | 316545 |
| 1728081300 | 5.82 | -0.07 | -1.19 | 5.94 | 6.03 | 5.74 | 482121 |
| 1727994900 | 5.89 | 0.13 | 2.26 | 5.67 | 5.905 | 5.67 | 551017 |
| 1727908500 | 5.76 | -0.22 | -3.68 | 5.97 | 6.04 | 5.655 | 1073080 |
| 1727822100 | 5.98 | 0.11 | 1.87 | 5.87 | 6.28 | 5.86 | 2635325 |
| 1727735700 | 5.87 | 1.82 | 44.94 | 5.59 | 5.95 | 5.03 | 19702992 |
| 1727476500 | 4.05 | 0.04 | 1.00 | 4.07 | 4.25 | 3.985 | 316995 |
| 1727390100 | 4.01 | 0.16 | 4.16 | 3.92 | 4.0275 | 3.8507 | 352157 |
| 1727303700 | 3.85 | -0.07 | -1.79 | 3.9 | 3.92 | 3.67 | 628815 |
| 1727217300 | 3.92 | -0.1 | -2.49 | 4.07 | 4.08 | 3.91 | 511409 |
| 1727130900 | 4.0199999 | -0.06 | -1.47 | 4.05 | 4.17 | 3.96 | 462299 |
| 1726871700 | 4.08 | -0.14 | -3.32 | 4.2 | 4.24 | 4.04 | 715757 |
| 1726785300 | 4.22 | -0.11 | -2.54 | 4.48 | 4.49 | 4.17 | 462184 |
| 1726698900 | 4.33 | 0.02 | 0.46 | 4.35 | 4.575 | 4.24 | 387615 |
| 1726612500 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.57 | 4.3099999 | 329444 |
| 1726526100 | 4.35 | 0.05 | 1.16 | 4.33 | 4.41 | 4.235 | 311177 |
| 1726266900 | 4.3 | 0.26 | 6.44 | 4.1 | 4.39 | 4.071 | 317947 |
| 1726180500 | 4.04 | -0.13 | -3.12 | 4.23 | 4.32 | 3.83 | 523737 |
| 1726094100 | 4.17 | -0.05 | -1.18 | 4.26 | 4.26 | 4.03 | 249714 |
| 1726007700 | 4.22 | -0.01 | -0.24 | 4.25 | 4.34 | 4.15 | 349257 |
| 1725921300 | 4.23 | -0.22 | -4.94 | 4.4 | 4.5279999 | 4.1 | 496439 |
| 1725662100 | 4.45 | -0.24 | -5.12 | 4.67 | 4.8 | 4.41 | 392209 |
| 1725575700 | 4.69 | -0.1 | -2.09 | 4.83 | 4.93 | 4.5199999 | 606495 |
| 1725489300 | 4.79 | -0.19 | -3.82 | 4.98 | 5.26 | 4.785 | 367286 |
| 1725402900 | 4.98 | -0.13 | -2.54 | 5.05 | 5.24 | 4.8 | 466037 |
| 1725057300 | 5.11 | -0.25 | -4.66 | 5.35 | 5.39 | 5.0199999 | 698042 |
| 1724970900 | 5.36 | 0.3 | 5.93 | 5.14 | 5.48 | 5.045 | 454629 |
| 1724884500 | 5.0599999 | -0.09 | -1.75 | 5.15 | 5.21 | 4.9349999 | 424742 |
| 1724798100 | 5.15 | 0.04 | 0.78 | 5.0599999 | 5.288 | 4.92 | 531477 |
| 1724711700 | 5.11 | 0.58 | 12.80 | 4.6 | 5.2 | 4.5 | 750562 |
| 1724452500 | 4.53 | 0.51 | 12.55 | 4.05 | 4.545 | 4.0199999 | 819796 |
| 1724366100 | 4.025 | -0.14 | -3.36 | 4.19 | 4.2 | 4.01 | 481175 |
| 1724279700 | 4.165 | -0.01 | -0.12 | 4.07 | 4.24 | 4.07 | 388401 |
| 1724193300 | 4.17 | -0.09 | -2.11 | 4.3 | 4.36 | 4.09 | 331228 |
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
