Premium
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 | 0.8 | 14.2348754448 | 5.62 | 6.865 | 5.6 | 1278896 | 6.27674432 | CS |
| 4 | -0.28 | -4.17910447761 | 6.7 | 6.865 | 4.88 | 1412870 | 5.79138407 | CS |
| 12 | 0.79 | 14.0319715808 | 5.63 | 7.66 | 4.44 | 1490170 | 5.88478949 | CS |
| 26 | 1.12 | 21.1320754717 | 5.3 | 7.96 | 4.305 | 1413235 | 5.75791774 | CS |
| 52 | -6.79 | -51.4004542014 | 13.21 | 19.34 | 4.305 | 1353980 | 7.33604497 | CS |
| 156 | -25.28 | -79.7476340694 | 31.7 | 43 | 4.305 | 1067944 | 14.83728076 | CS |
| 260 | -23.58 | -78.6 | 30 | 78 | 4.305 | 971076 | 17.30326021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 6.42 | 0.01 | 0.16 | 6.45 | 6.8497 | 6.36 | 945726 |
| 1736206500 | 6.41 | 0.17 | 2.72 | 6.36 | 6.865 | 6.21 | 1555342 |
| 1735947300 | 6.24 | 0.23 | 3.83 | 6.13 | 6.615 | 6.07 | 1589462 |
| 1735860900 | 6.01 | 0.37 | 6.56 | 5.62 | 6.1449999 | 5.6 | 1062628 |
| 1735688100 | 5.64 | 0.1 | 1.81 | 5.61 | 5.74 | 5.325 | 927231 |
| 1735601700 | 5.54 | -0.48 | -7.97 | 6.11 | 6.11 | 5.49 | 1403326 |
| 1735342500 | 6.0199999 | -0.28 | -4.44 | 6.24 | 6.53 | 5.915 | 1205122 |
| 1735256100 | 6.3 | 0.53 | 9.19 | 5.66 | 6.325 | 5.62 | 882101 |
| 1735077840 | 5.7699999 | -0.13 | -2.20 | 5.93 | 5.97 | 5.63 | 526858 |
| 1734996900 | 5.9 | 0.16 | 2.79 | 5.76 | 5.99 | 5.61 | 1289943 |
| 1734737700 | 5.74 | 0.58 | 11.24 | 5.12 | 5.76 | 5.12 | 3819486 |
| 1734651300 | 5.16 | 0.07 | 1.38 | 5.11 | 5.25 | 4.88 | 1873969 |
| 1734564900 | 5.09 | -0.52 | -9.27 | 5.58 | 5.595 | 5.05 | 2051953 |
| 1734478500 | 5.61 | 0.2 | 3.70 | 5.38 | 5.71 | 5.23 | 1702156 |
| 1734392100 | 5.41 | -0.3 | -5.25 | 5.74 | 5.74 | 5.1849999 | 1438414 |
| 1734132900 | 5.71 | -0.52 | -8.35 | 6.1 | 6.115 | 5.45 | 1464449 |
| 1734046500 | 6.23 | -0.07 | -1.11 | 6.29 | 6.3294 | 6.03 | 997671 |
| 1733960100 | 6.3 | -0.42 | -6.25 | 6.79 | 6.79 | 6.0599999 | 975787 |
| 1733873700 | 6.72 | -0.47 | -6.54 | 7.15 | 7.2 | 6.635 | 1142364 |
| 1733787300 | 7.19 | 0.72 | 11.13 | 6.5199999 | 7.4 | 6.5199999 | 1277561 |
| 1733528100 | 6.47 | 0.36 | 5.89 | 6.2 | 6.6885 | 6.08 | 826555 |
| 1733441700 | 6.11 | -0.52 | -7.84 | 6.58 | 6.599 | 5.965 | 1475223 |
| 1733355300 | 6.63 | -0.38 | -5.42 | 7.08 | 7.36 | 6.575 | 2006554 |
| 1733268900 | 7.01 | -0.15 | -2.09 | 7.12 | 7.66 | 6.9125 | 3679778 |
| 1733182500 | 7.16 | 1.55 | 27.63 | 5.64 | 7.29 | 5.595 | 4430990 |
| 1732917840 | 5.61 | -0.17 | -2.94 | 5.8 | 5.835 | 5.5599999 | 549045 |
| 1732750500 | 5.78 | 0.47 | 8.85 | 5.3 | 5.87 | 5.3 | 875728 |
| 1732664100 | 5.3099999 | 0.02 | 0.38 | 5.2699999 | 5.36 | 5.08 | 925503 |
| 1732577700 | 5.29 | 0.44 | 9.07 | 4.96 | 5.48 | 4.96 | 2546614 |
| 1732318500 | 4.85 | 0.25 | 5.43 | 4.5 | 4.865 | 4.5 | 1134636 |
| 1732232100 | 4.6 | 0.05 | 1.10 | 4.5599999 | 4.69 | 4.44 | 1397971 |
| 1732145700 | 4.55 | -0.29 | -5.99 | 4.84 | 4.84 | 4.48 | 1456712 |
| 1732059300 | 4.84 | 0.34 | 7.56 | 4.49 | 4.925 | 4.49 | 3165858 |
| 1731972900 | 4.5 | -0.29 | -6.05 | 4.85 | 4.92 | 4.48 | 2252446 |
| 1731713700 | 4.79 | -0.59 | -10.97 | 5.44 | 5.44 | 4.78 | 1876183 |
| 1731627300 | 5.38 | -0.41 | -7.08 | 5.75 | 5.83 | 5.38 | 1786052 |
| 1731540900 | 5.79 | -0.62 | -9.67 | 6.51 | 6.68 | 5.78 | 1194001 |
| 1731454500 | 6.41 | -0.01 | -0.16 | 6.33 | 6.495 | 6.205 | 1241192 |
| 1731368100 | 6.42 | 0.11 | 1.74 | 6.43 | 6.75 | 6.26 | 5334885 |
| 1731108900 | 6.3099999 | -0.05 | -0.79 | 6.4 | 6.4 | 6.15 | 749844 |
| 1731022500 | 6.36 | -0.05 | -0.78 | 6.41 | 6.64 | 6.0199999 | 1318454 |
| 1730936100 | 6.41 | 0.03 | 0.47 | 6.45 | 6.665 | 6.28 | 1416234 |
| 1730849700 | 6.38 | 0.33 | 5.45 | 6.19 | 6.77 | 6.135 | 1567221 |
| 1730763300 | 6.05 | 0.12 | 2.02 | 5.95 | 6.165 | 5.62 | 920714 |
| 1730500500 | 5.93 | 0.2 | 3.49 | 5.73 | 5.955 | 5.65 | 1158402 |
| 1730414100 | 5.73 | -0.06 | -1.04 | 5.7699999 | 5.83 | 5.62 | 1081823 |
| 1730327700 | 5.79 | -0.2 | -3.34 | 5.92 | 6.14 | 5.675 | 1242242 |
| 1730241300 | 5.99 | 0.05 | 0.84 | 5.95 | 6.18 | 5.88 | 1275554 |
| 1730154900 | 5.94 | -0.03 | -0.50 | 5.95 | 6.45 | 5.93 | 1343880 |
| 1729895700 | 5.97 | 0.25 | 4.37 | 5.72 | 6.0913 | 5.72 | 1238358 |
| 1729809300 | 5.72 | 0.18 | 3.25 | 5.54 | 6.0199999 | 5.45 | 1241210 |
| 1729722900 | 5.54 | -0.15 | -2.64 | 5.67 | 5.7099 | 5.42 | 1022625 |
| 1729636500 | 5.69 | 0.14 | 2.52 | 5.55 | 5.71 | 5.3 | 744741 |
| 1729550100 | 5.55 | -0.1 | -1.77 | 5.65 | 5.679 | 5.44 | 470452 |
| 1729290900 | 5.65 | 0.19 | 3.48 | 5.47 | 5.735 | 5.39 | 586376 |
| 1729204500 | 5.46 | -0.14 | -2.50 | 5.57 | 5.6 | 5.3 | 990603 |
| 1729118100 | 5.6 | 0.01 | 0.18 | 5.63 | 5.855 | 5.53 | 1216249 |
| 1729031700 | 5.59 | 0.56 | 11.13 | 5.03 | 5.605 | 4.9375 | 1288510 |
| 1728945300 | 5.03 | 0.36 | 7.71 | 4.69 | 5.095 | 4.6 | 991813 |
| 1728686100 | 4.67 | 0.07 | 1.52 | 4.61 | 4.675 | 4.5199 | 860714 |
| 1728599700 | 4.6 | 0.03 | 0.66 | 4.54 | 4.61 | 4.37 | 822325 |
| 1728513300 | 4.57 | 0.05 | 1.11 | 4.55 | 4.674 | 4.47 | 656207 |
| 1728426900 | 4.5199999 | -0.27 | -5.64 | 4.79 | 4.84 | 4.42 | 1234861 |
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
