Premium
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 | -0.42 | -6.76328502415 | 6.21 | 6.805 | 5.78 | 4398926 | 6.13314751 | CS |
| 4 | -2.28 | -28.2527881041 | 8.07 | 8.26 | 5.78 | 3985388 | 6.8319794 | CS |
| 12 | -2.64 | -31.3167259786 | 8.43 | 9.91 | 5.78 | 3230713 | 7.91641081 | CS |
| 26 | -4.64 | -44.4870565676 | 10.43 | 11.29 | 5.78 | 2687816 | 8.58478487 | CS |
| 52 | -11.06 | -65.6379821958 | 16.85 | 18.18 | 5.78 | 2382802 | 10.67770476 | CS |
| 156 | -13.04 | -69.2511949018 | 18.83 | 20.99 | 5.78 | 2051606 | 14.05837538 | CS |
| 260 | -15.14 | -72.3363592929 | 20.93 | 24.14 | 5.78 | 2118614 | 15.1243722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.79 | -0.01 | -0.17 | 5.84 | 5.94 | 5.735 | 3590818 |
| 1741905300 | 5.8 | -0.25 | -4.13 | 6.03 | 6.13 | 5.79 | 3717814 |
| 1741818900 | 6.05 | -0.06 | -0.98 | 6.13 | 6.225 | 5.92 | 4355819 |
| 1741732500 | 6.11 | -0.15 | -2.40 | 6.29 | 6.36 | 6.08 | 4791123 |
| 1741646100 | 6.26 | -0.1 | -1.57 | 6.505 | 6.5199999 | 6.16 | 3594766 |
| 1741390500 | 6.36 | 0.14 | 2.25 | 6.21 | 6.805 | 6.1849999 | 5535110 |
| 1741304100 | 6.22 | 0.04 | 0.65 | 6.12 | 6.29 | 6.07 | 2939388 |
| 1741217700 | 6.18 | -0.19 | -2.98 | 6.36 | 6.44 | 6.13 | 3962759 |
| 1741131300 | 6.37 | -0.03 | -0.47 | 6.32 | 6.48 | 6.16 | 4345800 |
| 1741044900 | 6.4 | -0.23 | -3.47 | 6.63 | 6.765 | 6.345 | 4303609 |
| 1740785700 | 6.63 | -0.3 | -4.33 | 6.91 | 7.015 | 6.6025 | 3503446 |
| 1740699300 | 6.93 | 0 | 0.00 | 6.94 | 7.15 | 6.87 | 4812684 |
| 1740612900 | 6.93 | -0.56 | -7.48 | 7.44 | 7.4699 | 6.881 | 6190144 |
| 1740526500 | 7.49 | -0.28 | -3.60 | 7.76 | 7.7862 | 7.44 | 5743940 |
| 1740440100 | 7.77 | -0.12 | -1.52 | 7.9 | 8.1199999 | 7.76 | 3464659 |
| 1740180900 | 7.89 | 0.04 | 0.51 | 7.9 | 7.965 | 7.7 | 3754013 |
| 1740094500 | 7.85 | -0.18 | -2.24 | 7.97 | 8.01 | 7.795 | 4141526 |
| 1740008100 | 8.03 | -0.12 | -1.47 | 8.09 | 8.14 | 8 | 2612910 |
| 1739921700 | 8.15 | 0.16 | 2.00 | 7.97 | 8.26 | 7.95 | 2022129 |
| 1739576100 | 7.99 | -0.03 | -0.37 | 8.07 | 8.1975 | 7.89 | 1930735 |
| 1739489700 | 8.02 | 0.08 | 1.01 | 7.95 | 8.19 | 7.88 | 2044785 |
| 1739403300 | 7.94 | -0.16 | -1.98 | 7.99 | 8.02 | 7.84 | 1690362 |
| 1739316900 | 8.1 | 0.13 | 1.63 | 7.88 | 8.13 | 7.86 | 2126383 |
| 1739230500 | 7.97 | 0.12 | 1.53 | 7.88 | 8.13 | 7.77 | 2576340 |
| 1738971300 | 7.85 | -0.54 | -6.44 | 8.34 | 8.36 | 7.81 | 4342728 |
| 1738884900 | 8.39 | -0.01 | -0.12 | 8.45 | 8.56 | 8.26 | 1951888 |
| 1738798500 | 8.4 | 0.05 | 0.60 | 8.36 | 8.575 | 8.26 | 1712260 |
| 1738712100 | 8.35 | 0.07 | 0.85 | 8.2899999 | 8.485 | 8.22 | 2083536 |
| 1738625700 | 8.28 | -0.26 | -3.04 | 8.32 | 8.59 | 8.24 | 2636934 |
| 1738366500 | 8.5399999 | -0.13 | -1.50 | 8.705 | 8.8699999 | 8.42 | 2715480 |
| 1738280100 | 8.67 | 0.05 | 0.58 | 8.74 | 8.9149999 | 8.5302 | 2781230 |
| 1738193700 | 8.6199999 | -0.53 | -5.79 | 9.1 | 9.1199999 | 8.4 | 4437371 |
| 1738107300 | 9.15 | -0.56 | -5.77 | 9.46 | 9.47 | 8.43 | 4706389 |
| 1738020900 | 9.71 | 0.03 | 0.31 | 9.66 | 9.8699999 | 9.53 | 2457790 |
| 1737761700 | 9.68 | 0.3 | 3.20 | 9.8699999 | 9.91 | 9.6 | 2677851 |
| 1737675300 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1737588900 | 9.38 | -0.11 | -1.16 | 9.42 | 9.5649 | 9.335 | 2072198 |
| 1737502500 | 9.49 | 0.15 | 1.61 | 9.36 | 9.61 | 9.27 | 1926977 |
| 1737156900 | 9.34 | 0.34 | 3.78 | 9.11 | 9.385 | 9.09 | 2345749 |
| 1737070500 | 9 | -0.15 | -1.64 | 9.03 | 9.1199999 | 8.82 | 1650487 |
| 1736984100 | 9.15 | 0.43 | 4.93 | 9.01 | 9.18 | 8.94 | 2250810 |
| 1736897700 | 8.72 | -0.05 | -0.57 | 8.85 | 9.1 | 8.69 | 1664102 |
| 1736811300 | 8.77 | -0.28 | -3.09 | 8.96 | 9.05 | 8.705 | 1687293 |
| 1736552100 | 9.05 | 0.13 | 1.46 | 8.75 | 9.39 | 8.71 | 2736912 |
| 1736379300 | 8.92 | 0.07 | 0.79 | 8.72 | 8.95 | 8.49 | 2824539 |
| 1736292900 | 8.85 | 0.44 | 5.23 | 8.52 | 9.1 | 8.51 | 3372499 |
| 1736206500 | 8.41 | 0.14 | 1.69 | 8.36 | 8.65 | 8.3 | 3268436 |
| 1735947300 | 8.27 | 0.01 | 0.12 | 8.33 | 8.34 | 8.13 | 2624239 |
| 1735860900 | 8.26 | -0.17 | -2.02 | 8.57 | 8.7998999 | 8.2449999 | 2139457 |
| 1735688100 | 8.43 | -0.48 | -5.39 | 8.73 | 8.88 | 8.4 | 2035860 |
| 1735601700 | 8.91 | -0.24 | -2.62 | 9.03 | 9.0399999 | 8.61 | 2120329 |
| 1735342500 | 9.15 | -0.02 | -0.22 | 9.11 | 9.385 | 9.05 | 1874660 |
| 1735256100 | 9.17 | -0.06 | -0.65 | 9.22 | 9.545 | 9.11 | 2971106 |
| 1735077840 | 9.23 | -0.22 | -2.33 | 9.44 | 9.45 | 9.16 | 2157053 |
| 1734996900 | 9.45 | 1.06 | 12.63 | 8.99 | 9.49 | 8.57 | 6998020 |
| 1734737700 | 8.39 | -0.13 | -1.53 | 8.43 | 8.7 | 8.34 | 9074071 |
| 1734651300 | 8.52 | 0.16 | 1.91 | 8.49 | 8.6 | 8.335 | 2646200 |
| 1734564900 | 8.36 | -0.23 | -2.68 | 8.63 | 8.78 | 8.335 | 3192839 |
| 1734478500 | 8.59 | -0.16 | -1.83 | 8.7 | 8.9 | 8.47 | 2601968 |
| 1734392100 | 8.75 | -0.03 | -0.34 | 8.72 | 8.85 | 8.6649999 | 1849894 |
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
