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 | 0.091 | 1.59649122807 | 5.7 | 5.88 | 5.56 | 420391 | 5.71941249 | CS |
| 4 | -0.129 | -2.17905405405 | 5.92 | 6.205 | 5.33 | 514708 | 5.76585001 | CS |
| 12 | -0.684 | -10.5637065637 | 6.475 | 7.49 | 5.33 | 596348 | 6.43237761 | CS |
| 26 | -1.909 | -24.7922077922 | 7.7 | 7.89 | 5.33 | 509059 | 6.67280458 | CS |
| 52 | -4.609 | -44.3173076923 | 10.4 | 10.42 | 5.33 | 580217 | 7.08600516 | CS |
| 156 | -8.669 | -59.9515905947 | 14.46 | 16.48 | 5.33 | 623803 | 10.11465683 | CS |
| 260 | -10.629 | -64.7320341048 | 16.42 | 17.72 | 2.78 | 569474 | 10.81710458 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 5.64 | -0.06 | -1.05 | 5.73 | 5.74 | 5.5599999 | 551082 |
| 1738107600 | 5.7 | -0.13 | -2.23 | 5.79 | 5.88 | 5.69 | 418418 |
| 1738021200 | 5.83 | 0.08 | 1.39 | 5.75 | 5.88 | 5.71 | 376313 |
| 1737762000 | 5.75 | 0.02 | 0.35 | 5.7 | 5.8099999 | 5.69 | 335752 |
| 1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737589200 | 5.73 | -0.19 | -3.21 | 5.9 | 5.9 | 5.7 | 406702 |
| 1737502800 | 5.92 | -0.01 | -0.17 | 5.93 | 5.9656 | 5.86 | 464144 |
| 1737157200 | 5.93 | 0.12 | 2.07 | 5.87 | 5.985 | 5.83 | 504836 |
| 1737070800 | 5.8099999 | 0.14 | 2.47 | 5.65 | 5.825 | 5.65 | 383485 |
| 1736984400 | 5.67 | 0.03 | 0.53 | 5.8 | 5.93 | 5.635 | 679204 |
| 1736898000 | 5.64 | 0.21 | 3.87 | 5.45 | 5.655 | 5.4399 | 671195 |
| 1736811600 | 5.43 | -0.01 | -0.18 | 5.4 | 5.4399 | 5.33 | 479889 |
| 1736552400 | 5.44 | -0.27 | -4.73 | 5.66 | 5.66 | 5.35 | 883953 |
| 1736379600 | 5.71 | -0.2 | -3.38 | 5.9 | 5.91 | 5.69 | 628120 |
| 1736293200 | 5.91 | -0.17 | -2.80 | 6.13 | 6.15 | 5.86 | 463875 |
| 1736206800 | 6.08 | -0.1 | -1.62 | 6.18 | 6.205 | 6.07 | 557667 |
| 1735947600 | 6.18 | 0.23 | 3.87 | 5.97 | 6.195 | 5.96 | 495235 |
| 1735861200 | 5.95 | 0.06 | 1.02 | 5.9 | 6.01 | 5.86 | 591767 |
| 1735688400 | 5.89 | -0.14 | -2.32 | 5.82 | 5.9199 | 5.7699999 | 826866 |
| 1735602000 | 6.03 | -0.08 | -1.31 | 6.1 | 6.11 | 5.94 | 1178683 |
| 1735342800 | 6.11 | -0.11 | -1.77 | 6.22 | 6.2455 | 6.05 | 843361 |
| 1735256400 | 6.22 | -0.09 | -1.43 | 6.3 | 6.3 | 6.1 | 717447 |
| 1735077840 | 6.3099999 | 0.08 | 1.28 | 6.25 | 6.32 | 6.1849999 | 321379 |
| 1734997200 | 6.23 | -0.16 | -2.50 | 6.37 | 6.39 | 6.1801 | 708023 |
| 1734738000 | 6.39 | 0.27 | 4.41 | 6.05 | 6.445 | 6.0199999 | 3748795 |
| 1734651600 | 6.12 | -0.09 | -1.45 | 6.3 | 6.35 | 6.11 | 872128 |
| 1734565200 | 6.21 | -0.36 | -5.48 | 6.57 | 6.59 | 6.2 | 1327943 |
| 1734478800 | 6.57 | -0.26 | -3.81 | 6.83 | 6.83 | 6.5 | 1333485 |
| 1734392400 | 6.83 | -0.36 | -5.01 | 7.09 | 7.145 | 6.81 | 1301243 |
| 1734133200 | 7.19 | 0.02 | 0.28 | 7.11 | 7.23 | 7.03 | 380180 |
| 1734046800 | 7.17 | 0.04 | 0.56 | 7.09 | 7.27 | 7.09 | 491680 |
| 1733960400 | 7.13 | 0 | 0.00 | 7.15 | 7.195 | 7.0808 | 232547 |
| 1733874000 | 7.13 | 0.02 | 0.28 | 7.12 | 7.165 | 7.04 | 317555 |
| 1733787600 | 7.11 | 0.05 | 0.71 | 7.05 | 7.17 | 7.05 | 307095 |
| 1733528400 | 7.06 | 0.08 | 1.15 | 7 | 7.095 | 7 | 250296 |
| 1733442000 | 6.98 | -0.1 | -1.41 | 7.09 | 7.14 | 6.98 | 309533 |
| 1733355600 | 7.08 | 0.05 | 0.71 | 7.04 | 7.09 | 7.0035 | 288013 |
| 1733269200 | 7.03 | -0.05 | -0.71 | 7.1 | 7.115 | 6.95 | 406799 |
| 1733182800 | 7.08 | -0.14 | -1.94 | 7.2 | 7.22 | 6.97 | 458521 |
| 1732917840 | 7.22 | -0.07 | -0.96 | 7.37 | 7.37 | 7.21 | 179196 |
| 1732750800 | 7.29 | 0.07 | 0.97 | 7.25 | 7.49 | 7.25 | 546545 |
| 1732664400 | 7.22 | -0.07 | -0.96 | 7.27 | 7.28 | 7.15 | 354171 |
| 1732578000 | 7.29 | 0.17 | 2.39 | 7.19 | 7.33 | 7.1899 | 529902 |
| 1732318800 | 7.12 | -0.04 | -0.56 | 7.2 | 7.24 | 7.1 | 252151 |
| 1732232400 | 7.16 | 0.06 | 0.85 | 7.12 | 7.2 | 7.09 | 475025 |
| 1732146000 | 7.1 | -0.03 | -0.42 | 7.1 | 7.12 | 6.99 | 300507 |
| 1732059600 | 7.13 | 0.15 | 2.15 | 6.93 | 7.1499 | 6.92 | 321197 |
| 1731973200 | 6.98 | 0.08 | 1.16 | 6.91 | 7.04 | 6.86 | 423893 |
| 1731714000 | 6.9 | -0.09 | -1.29 | 7.05 | 7.05 | 6.88 | 350831 |
| 1731627600 | 6.99 | -0.13 | -1.83 | 7.15 | 7.2 | 6.945 | 437712 |
| 1731541200 | 7.12 | 0.13 | 1.86 | 7.05 | 7.185 | 7.02 | 335289 |
| 1731454800 | 6.99 | -0.22 | -3.05 | 7.15 | 7.18 | 6.99 | 382378 |
| 1731368400 | 7.21 | -0.03 | -0.41 | 7.27 | 7.29 | 7.09 | 459882 |
| 1731109200 | 7.24 | 0.09 | 1.26 | 7.13 | 7.3699 | 7.04 | 719310 |
| 1731022800 | 7.15 | 0.66 | 10.17 | 6.44 | 7.3 | 6.44 | 1306842 |
| 1730936400 | 6.49 | 0.17 | 2.69 | 6.49 | 6.5 | 6.33 | 602639 |
| 1730850000 | 6.32 | 0.02 | 0.32 | 6.3 | 6.3399 | 6.250538 | 378090 |
| 1730763600 | 6.3 | -0.03 | -0.47 | 6.35 | 6.4154 | 6.2699999 | 511217 |
| 1730500800 | 6.33 | -0.02 | -0.31 | 6.42 | 6.47 | 6.3099999 | 394606 |
| 1730414400 | 6.35 | -0.12 | -1.85 | 6.47 | 6.485 | 6.35 | 444006 |
| 1730328000 | 6.47 | 0.06 | 0.94 | 6.39 | 6.53 | 6.39 | 281145 |
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
