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 | -0.16 | -3.04761904762 | 5.25 | 5.4291 | 5.08 | 583817 | 5.30008585 | CS |
| 4 | -0.215 | -4.05278039585 | 5.305 | 5.4291 | 4.93 | 616763 | 5.20055057 | CS |
| 12 | -1.01 | -16.5573770492 | 6.1 | 6.435 | 4.93 | 603385 | 5.61276266 | CS |
| 26 | 0.61 | 13.6160714286 | 4.48 | 6.435 | 4.365 | 597038 | 5.40941165 | CS |
| 52 | -1.16 | -18.56 | 6.25 | 6.62 | 4.365 | 623184 | 5.2947578 | CS |
| 156 | -2.91 | -36.375 | 8 | 9 | 4.27 | 616132 | 5.74278235 | CS |
| 260 | -3.59 | -41.3594470046 | 8.68 | 11.3799 | 3.51 | 592995 | 6.45616292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 5.09 | -0.17 | -3.23 | 5.13 | 5.2 | 5.055 | 570324 |
| 1738366800 | 5.26 | -0.06 | -1.13 | 5.33 | 5.345 | 5.205 | 549505 |
| 1738280400 | 5.32 | 0.04 | 0.76 | 5.34 | 5.415 | 5.29 | 605863 |
| 1738194000 | 5.28 | 0.01 | 0.19 | 5.25 | 5.32 | 5.22 | 577159 |
| 1738107600 | 5.2699999 | -0.08 | -1.50 | 5.32 | 5.385 | 5.22 | 470812 |
| 1738021200 | 5.35 | 0.11 | 2.10 | 5.25 | 5.4291 | 5.24 | 715656 |
| 1737762000 | 5.24 | -0.01 | -0.19 | 5.29 | 5.3099999 | 5.225 | 470934 |
| 1737675600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737589200 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.235 | 450931 |
| 1737502800 | 5.35 | 0.15 | 2.88 | 5.2 | 5.4 | 5.2 | 737844 |
| 1737157200 | 5.2 | -0.01 | -0.19 | 5.28 | 5.285 | 5.18 | 511166 |
| 1737070800 | 5.21 | 0.03 | 0.58 | 5.18 | 5.22 | 5.1449999 | 577544 |
| 1736984400 | 5.18 | 0.06 | 1.17 | 5.2699999 | 5.3099999 | 5.14 | 504017 |
| 1736898000 | 5.12 | 0.13 | 2.61 | 5.04 | 5.135 | 5.03 | 636358 |
| 1736811600 | 4.99 | -0.03 | -0.60 | 4.96 | 5.04 | 4.93 | 790384 |
| 1736552400 | 5.0199999 | -0.09 | -1.76 | 5.04 | 5.075 | 4.955 | 673203 |
| 1736379600 | 5.11 | -0.02 | -0.39 | 5.1 | 5.1607 | 5.04 | 548947 |
| 1736293200 | 5.13 | -0.1 | -1.91 | 5.25 | 5.33 | 5.1 | 1003198 |
| 1736206800 | 5.23 | -0.03 | -0.57 | 5.28 | 5.373 | 5.21 | 703970 |
| 1735947600 | 5.26 | 0.07 | 1.35 | 5.2 | 5.305 | 5.15 | 379825 |
| 1735861200 | 5.19 | -0.06 | -1.14 | 5.29 | 5.34 | 5.14 | 366000 |
| 1735688400 | 5.25 | 0.01 | 0.19 | 5.28 | 5.32 | 5.2 | 407891 |
| 1735602000 | 5.24 | -0.01 | -0.19 | 5.21 | 5.29 | 5.12 | 491229 |
| 1735342800 | 5.25 | -0.08 | -1.50 | 5.3099999 | 5.4 | 5.2 | 479031 |
| 1735256400 | 5.33 | 0.06 | 1.14 | 5.23 | 5.36 | 5.22 | 462317 |
| 1735077840 | 5.2699999 | -0.02 | -0.38 | 5.3099999 | 5.33 | 5.255 | 188974 |
| 1734997200 | 5.29 | -0.01 | -0.19 | 5.3 | 5.39 | 5.255 | 669034 |
| 1734738000 | 5.3 | -0.13 | -2.39 | 5.32 | 5.47 | 5.245 | 1877456 |
| 1734651600 | 5.43 | -0.03 | -0.55 | 5.51 | 5.55 | 5.38 | 397677 |
| 1734565200 | 5.46 | -0.27 | -4.71 | 5.74 | 5.8 | 5.415 | 737713 |
| 1734478800 | 5.73 | -0.08 | -1.38 | 5.78 | 5.83 | 5.675 | 503256 |
| 1734392400 | 5.8099999 | -0.08 | -1.36 | 5.88 | 5.94 | 5.795 | 537959 |
| 1734133200 | 5.89 | -0.15 | -2.48 | 6 | 6.015 | 5.765 | 450971 |
| 1734046800 | 6.04 | 0.04 | 0.67 | 6.04 | 6.12 | 5.99 | 640011 |
| 1733960400 | 6 | -0.19 | -3.07 | 6.25 | 6.25 | 5.99 | 1375626 |
| 1733874000 | 6.19 | -0.02 | -0.32 | 6.22 | 6.285 | 6.1 | 752234 |
| 1733787600 | 6.21 | 0.12 | 1.97 | 6.16 | 6.235 | 6.09 | 666401 |
| 1733528400 | 6.09 | 0.07 | 1.16 | 6.1 | 6.16 | 5.98 | 511506 |
| 1733442000 | 6.0199999 | -0.28 | -4.44 | 6.2699999 | 6.2699999 | 5.96 | 610982 |
| 1733355600 | 6.3 | 0.17 | 2.77 | 6.17 | 6.32 | 6.105 | 709659 |
| 1733269200 | 6.13 | 0 | 0.00 | 6.15 | 6.16 | 5.915 | 600102 |
| 1733182800 | 6.13 | 0.31 | 5.33 | 5.89 | 6.255 | 5.8099999 | 1043397 |
| 1732917840 | 5.82 | 0.01 | 0.17 | 5.87 | 5.8949999 | 5.815 | 262205 |
| 1732750800 | 5.8099999 | -0.05 | -0.85 | 5.92 | 5.975 | 5.79 | 438264 |
| 1732664400 | 5.86 | -0.1 | -1.68 | 5.93 | 5.96 | 5.8099999 | 763661 |
| 1732578000 | 5.96 | 0.14 | 2.41 | 5.94 | 6.075 | 5.93 | 535193 |
| 1732318800 | 5.82 | 0.15 | 2.65 | 5.71 | 5.865 | 5.69 | 523921 |
| 1732232400 | 5.67 | 0.02 | 0.35 | 5.67 | 5.7699999 | 5.65 | 376288 |
| 1732146000 | 5.65 | -0.06 | -1.05 | 5.66 | 5.71 | 5.575 | 550381 |
| 1732059600 | 5.71 | -0.06 | -1.04 | 5.71 | 5.73 | 5.64 | 428495 |
| 1731973200 | 5.7699999 | -0.05 | -0.86 | 5.87 | 5.91 | 5.745 | 444802 |
| 1731714000 | 5.82 | -0.21 | -3.48 | 6.0199999 | 6.03 | 5.82 | 509602 |
| 1731627600 | 6.03 | -0.21 | -3.37 | 6.25 | 6.26 | 5.975 | 542414 |
| 1731541200 | 6.24 | 0.03 | 0.48 | 6.2699999 | 6.3 | 6.11 | 660856 |
| 1731454800 | 6.21 | -0.11 | -1.74 | 6.28 | 6.34 | 6.18 | 618257 |
| 1731368400 | 6.32 | 0.3 | 4.98 | 6.1 | 6.4349999 | 6.065 | 972329 |
| 1731109200 | 6.0199999 | -0.05 | -0.82 | 6.01 | 6.1 | 5.92 | 586587 |
| 1731022800 | 6.07 | 0.01 | 0.17 | 6.0199999 | 6.08 | 5.92 | 1382731 |
| 1730936400 | 6.0599999 | 0.25 | 4.30 | 5.95 | 6.0599999 | 5.83 | 892228 |
| 1730850000 | 5.8099999 | 0.25 | 4.50 | 5.55 | 5.825 | 5.5199999 | 1104331 |
| 1730763600 | 5.5599999 | 0.3 | 5.70 | 5.26 | 5.61 | 5.21 | 900789 |
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
