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 | 0.03 | 0.641025641026 | 4.68 | 4.775 | 4.3813 | 1252906 | 4.49305404 | CS |
| 4 | -0.37 | -7.28346456693 | 5.08 | 5.68 | 4.295 | 1118310 | 4.75221663 | CS |
| 12 | -1.29 | -21.5 | 6 | 6.015 | 4.295 | 772339 | 5.00656672 | CS |
| 26 | -0.49 | -9.42307692308 | 5.2 | 6.435 | 4.295 | 686573 | 5.29058896 | CS |
| 52 | -0.72 | -13.2596685083 | 5.43 | 6.435 | 4.295 | 657678 | 5.17146573 | CS |
| 156 | -3.94 | -45.549132948 | 8.65 | 8.68 | 4.27 | 626789 | 5.61266347 | CS |
| 260 | -2.85 | -37.6984126984 | 7.56 | 9.77 | 3.51 | 599137 | 6.34491231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.71 | 0.19 | 4.20 | 4.5 | 4.82 | 4.485 | 919589 |
| 1741304400 | 4.5199999 | 0.08 | 1.80 | 4.41 | 4.64 | 4.3813 | 908475 |
| 1741218000 | 4.44 | 0.03 | 0.68 | 4.48 | 4.6 | 4.39 | 1367840 |
| 1741131600 | 4.41 | -0.08 | -1.78 | 4.43 | 4.5692 | 4.4 | 1588199 |
| 1741045200 | 4.49 | -0.18 | -3.85 | 4.68 | 4.755 | 4.485 | 1350113 |
| 1740786000 | 4.67 | 0.03 | 0.65 | 4.68 | 4.775 | 4.62 | 1038858 |
| 1740699600 | 4.64 | 0.09 | 1.98 | 4.53 | 4.7 | 4.5 | 1058224 |
| 1740613200 | 4.55 | 0.04 | 0.89 | 4.49 | 4.625 | 4.48 | 1055921 |
| 1740526800 | 4.51 | 0.11 | 2.50 | 4.43 | 4.605 | 4.295 | 1491164 |
| 1740440400 | 4.4 | -0.16 | -3.51 | 4.57 | 4.65 | 4.39 | 1586362 |
| 1740181200 | 4.5599999 | -0.96 | -17.39 | 4.66 | 4.66 | 4.3367 | 3296088 |
| 1740094800 | 5.5199999 | -0.04 | -0.72 | 5.5 | 5.63 | 5.5 | 875542 |
| 1740008400 | 5.5599999 | -0.09 | -1.59 | 5.58 | 5.6198 | 5.47 | 790013 |
| 1739922000 | 5.65 | 0.28 | 5.21 | 5.37 | 5.68 | 5.36 | 729313 |
| 1739576400 | 5.37 | 0.2 | 3.87 | 5.21 | 5.42 | 5.21 | 652709 |
| 1739490000 | 5.17 | 0.08 | 1.57 | 5.14 | 5.19 | 5.11 | 1089687 |
| 1739403600 | 5.09 | 0.01 | 0.20 | 5 | 5.12 | 4.985 | 570908 |
| 1739317200 | 5.08 | 0.09 | 1.80 | 4.96 | 5.115 | 4.96 | 753279 |
| 1739230800 | 4.99 | 0 | 0.00 | 4.99 | 5.05 | 4.975 | 605961 |
| 1738971600 | 4.99 | -0.11 | -2.16 | 5.08 | 5.1 | 4.95 | 414281 |
| 1738885200 | 5.1 | -0.04 | -0.78 | 5.18 | 5.18 | 5.09 | 433117 |
| 1738798800 | 5.14 | -0.03 | -0.58 | 5.18 | 5.215 | 5.11 | 486992 |
| 1738712400 | 5.17 | 0.08 | 1.57 | 5.08 | 5.18 | 5.05 | 491167 |
| 1738626000 | 5.09 | -0.17 | -3.23 | 5.13 | 5.2 | 5.055 | 532628 |
| 1738366800 | 5.26 | -0.06 | -1.13 | 5.33 | 5.345 | 5.205 | 549563 |
| 1738280400 | 5.32 | 0.04 | 0.76 | 5.34 | 5.415 | 5.29 | 605893 |
| 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 | 5.26 | 5.4 | 5.245 | 732571 |
| 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 | 5.0599999 | 5.07 | 4.955 | 659598 |
| 1736379600 | 5.11 | -0.02 | -0.39 | 5.13 | 5.1607 | 5.04 | 538680 |
| 1736293200 | 5.13 | -0.1 | -1.91 | 5.22 | 5.33 | 5.1 | 1000639 |
| 1736206800 | 5.23 | -0.03 | -0.57 | 5.305 | 5.373 | 5.21 | 693066 |
| 1735947600 | 5.26 | 0.07 | 1.35 | 5.2 | 5.305 | 5.15 | 375800 |
| 1735861200 | 5.19 | -0.06 | -1.14 | 5.32 | 5.34 | 5.14 | 360660 |
| 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 | 489301 |
| 1735342800 | 5.25 | -0.08 | -1.50 | 5.32 | 5.4 | 5.2 | 472757 |
| 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 | 667337 |
| 1734738000 | 5.3 | -0.13 | -2.39 | 5.34 | 5.47 | 5.245 | 1756998 |
| 1734651600 | 5.43 | -0.03 | -0.55 | 5.505 | 5.55 | 5.38 | 393092 |
| 1734565200 | 5.46 | -0.27 | -4.71 | 5.745 | 5.7699999 | 5.415 | 720987 |
| 1734478800 | 5.73 | -0.08 | -1.38 | 5.805 | 5.83 | 5.675 | 487700 |
| 1734392400 | 5.8099999 | -0.08 | -1.36 | 5.94 | 5.94 | 5.795 | 534823 |
| 1734133200 | 5.89 | -0.15 | -2.48 | 6.015 | 6.015 | 5.765 | 428865 |
| 1734046800 | 6.04 | 0.04 | 0.67 | 6.03 | 6.12 | 5.99 | 630534 |
| 1733960400 | 6 | -0.19 | -3.07 | 6.22 | 6.2355 | 5.99 | 1367069 |
| 1733874000 | 6.19 | -0.02 | -0.32 | 6.21 | 6.285 | 6.1 | 745876 |
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
