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 | -0.29 | -4.52418096724 | 6.41 | 6.66 | 5.91 | 307922 | 6.27655471 | CS |
| 4 | -0.925 | -13.1298793471 | 7.045 | 7.24 | 5.91 | 341530 | 6.45231062 | CS |
| 12 | -0.68 | -10 | 6.8 | 8.29 | 5.91 | 339316 | 6.99056495 | CS |
| 26 | -3.45 | -36.0501567398 | 9.57 | 10.17 | 5.28 | 336335 | 7.32484779 | CS |
| 52 | -3.65 | -37.3592630502 | 9.77 | 11.21 | 5.28 | 257327 | 8.29434222 | CS |
| 156 | 5.947 | 3437.57225434 | 0.173 | 14.71 | 0.173 | 182934 | 9.60124833 | CS |
| 260 | 5.947 | 3437.57225434 | 0.173 | 14.71 | 0.173 | 128378 | 9.60124833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 6.12 | -0.14 | -2.24 | 6.155 | 6.265 | 6 | 241589 |
| 1736379300 | 6.26 | 0.01 | 0.16 | 6.1 | 6.3099999 | 6.05 | 203577 |
| 1736292900 | 6.25 | 0.19 | 3.14 | 6.03 | 6.2699999 | 5.91 | 434678 |
| 1736206500 | 6.0599999 | -0.53 | -8.04 | 6.6 | 6.6584 | 6.04 | 322823 |
| 1735947300 | 6.59 | 0.24 | 3.78 | 6.41 | 6.66 | 6.315 | 270611 |
| 1735860900 | 6.35 | -0.07 | -1.09 | 6.44 | 6.54 | 6.28 | 249041 |
| 1735688100 | 6.42 | 0.17 | 2.72 | 6.24 | 6.43 | 6.14 | 394073 |
| 1735601700 | 6.25 | -0.33 | -5.02 | 6.51 | 6.5599999 | 6.24 | 314574 |
| 1735342500 | 6.58 | -0.21 | -3.02 | 6.77 | 6.8 | 6.525 | 251284 |
| 1735256100 | 6.785 | 0.17 | 2.49 | 6.5 | 6.84 | 6.4272 | 341764 |
| 1735077840 | 6.62 | 0.37 | 5.92 | 6.26 | 6.64 | 6.21 | 172132 |
| 1734996900 | 6.25 | -0.03 | -0.48 | 6.34 | 6.41 | 6.1101 | 440476 |
| 1734737700 | 6.28 | -0.12 | -1.88 | 6.4 | 6.57 | 6.165 | 864149 |
| 1734651300 | 6.4 | -0.04 | -0.62 | 6.44 | 6.53 | 6.18 | 499428 |
| 1734564900 | 6.44 | -0.56 | -8.00 | 7.08 | 7.08 | 6.43 | 319958 |
| 1734478500 | 7 | -0.09 | -1.27 | 7.09 | 7.24 | 6.93 | 197640 |
| 1734392100 | 7.09 | 0.12 | 1.72 | 6.96 | 7.23 | 6.8586 | 243666 |
| 1734132900 | 6.97 | -0.03 | -0.43 | 7.045 | 7.045 | 6.6924 | 286135 |
| 1734046500 | 7 | -0.08 | -1.13 | 7.12 | 7.19 | 6.94 | 227199 |
| 1733960100 | 7.08 | -0.14 | -1.94 | 7.31 | 7.41 | 7.07 | 228441 |
| 1733873700 | 7.22 | -0.15 | -2.04 | 7.21 | 7.43 | 7.0747 | 211766 |
| 1733787300 | 7.37 | 0.45 | 6.50 | 7.61 | 7.83 | 7.32 | 419660 |
| 1733528100 | 6.92 | -0.53 | -7.11 | 7.54 | 7.54 | 6.83 | 459136 |
| 1733441700 | 7.45 | -0.26 | -3.37 | 7.67 | 7.68 | 7.42 | 310351 |
| 1733355300 | 7.71 | -0.06 | -0.77 | 7.705 | 7.82 | 7.55 | 307420 |
| 1733268900 | 7.77 | -0.49 | -5.93 | 8.21 | 8.2449999 | 7.73 | 275521 |
| 1733182500 | 8.26 | 0.23 | 2.86 | 8.03 | 8.2899999 | 7.84 | 289245 |
| 1732917840 | 8.03 | -0.04 | -0.50 | 8.11 | 8.17 | 8.01 | 106487 |
| 1732750500 | 8.07 | 0.19 | 2.41 | 7.8404 | 8.1199999 | 7.74 | 268434 |
| 1732664100 | 7.88 | -0.25 | -3.08 | 8.15 | 8.23 | 7.785 | 481857 |
| 1732577700 | 8.13 | 0.24 | 3.04 | 7.98 | 8.28 | 7.95 | 691488 |
| 1732318500 | 7.89 | 0.54 | 7.35 | 7.2775 | 7.9 | 7.272 | 405454 |
| 1732232100 | 7.35 | 0.46 | 6.60 | 6.91 | 7.39 | 6.87 | 317419 |
| 1732145700 | 6.895 | 0.09 | 1.40 | 6.75 | 6.9 | 6.65 | 219927 |
| 1732059300 | 6.8 | 0.08 | 1.19 | 6.67 | 6.815 | 6.34 | 377515 |
| 1731972900 | 6.72 | 0.06 | 0.90 | 6.75 | 6.97 | 6.69 | 313214 |
| 1731713700 | 6.66 | -0.13 | -1.91 | 6.93 | 6.93 | 6.62 | 460903 |
| 1731627300 | 6.79 | 0.05 | 0.74 | 6.84 | 6.95 | 6.7 | 345512 |
| 1731540900 | 6.74 | -0.33 | -4.67 | 7.0111 | 7.02 | 6.62 | 459956 |
| 1731454500 | 7.07 | -0.54 | -7.10 | 7.4408 | 7.625 | 7.05 | 672591 |
| 1731368100 | 7.61 | 0.4 | 5.55 | 7.22 | 7.62 | 7.17 | 622617 |
| 1731108900 | 7.21 | -0.09 | -1.23 | 7.21 | 7.22 | 6.505 | 540065 |
| 1731022500 | 7.3 | -0.12 | -1.62 | 7.41 | 7.44 | 7.24 | 359210 |
| 1730936100 | 7.42 | 0.27 | 3.78 | 7.295 | 7.49 | 7.22 | 391955 |
| 1730849700 | 7.15 | 0.26 | 3.77 | 6.86 | 7.16 | 6.805 | 279714 |
| 1730763300 | 6.89 | 0.16 | 2.38 | 6.74 | 7.02 | 6.74 | 283957 |
| 1730500500 | 6.73 | 0.09 | 1.36 | 6.64 | 6.8 | 6.54 | 314982 |
| 1730414100 | 6.64 | 0.02 | 0.30 | 6.6449999 | 6.71 | 6.515 | 234083 |
| 1730327700 | 6.62 | 0.01 | 0.15 | 6.54 | 6.69 | 6.5199999 | 210228 |
| 1730241300 | 6.61 | -0.37 | -5.30 | 6.93 | 6.945 | 6.6 | 261004 |
| 1730154900 | 6.98 | 0.18 | 2.65 | 6.81 | 7.08 | 6.81 | 283370 |
| 1729895700 | 6.8 | -0.03 | -0.44 | 6.87 | 6.95 | 6.73 | 215374 |
| 1729809300 | 6.83 | -0.16 | -2.29 | 6.92 | 6.98 | 6.78 | 176979 |
| 1729722900 | 6.99 | 0.01 | 0.14 | 6.94 | 7 | 6.86 | 236788 |
| 1729636500 | 6.98 | -0.04 | -0.57 | 6.955 | 7.06 | 6.875 | 216442 |
| 1729550100 | 7.02 | 0.17 | 2.48 | 6.8 | 7.04 | 6.725 | 379927 |
| 1729290900 | 6.85 | 0.05 | 0.74 | 6.8 | 6.88 | 6.6586999 | 339514 |
| 1729204500 | 6.8 | -0.14 | -2.02 | 6.95 | 7.08 | 6.71 | 341202 |
| 1729118100 | 6.94 | 0.37 | 5.63 | 6.57 | 7 | 6.5 | 481075 |
| 1729031700 | 6.57 | 0.21 | 3.30 | 6.5199999 | 7.08 | 6.38 | 946022 |
| 1728945300 | 6.36 | 0.62 | 10.80 | 5.74 | 6.42 | 5.63 | 738307 |
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
