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 | -0.105 | -1.71288743883 | 6.13 | 6.41 | 5.95 | 7300941 | 6.20104799 | CS |
| 4 | -0.565 | -8.57359635812 | 6.59 | 6.79 | 5.95 | 6427399 | 6.32653856 | CS |
| 12 | 0.115 | 1.94585448393 | 5.91 | 6.79 | 5.66 | 5373138 | 6.23239289 | CS |
| 26 | 0.105 | 1.77364864865 | 5.92 | 6.79 | 5.66 | 4248541 | 6.26680537 | CS |
| 52 | 0.225 | 3.87931034483 | 5.8 | 6.96 | 5.66 | 3242551 | 6.24581663 | CS |
| 156 | 1.585 | 35.6981981982 | 4.44 | 6.96 | 3.755 | 2725418 | 5.43473037 | CS |
| 260 | 3.355 | 125.655430712 | 2.67 | 6.96 | 1.78 | 2685916 | 4.85856291 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 6 | -0.33 | -5.21 | 6.15 | 6.175 | 5.95 | 8986538 |
| 1741390800 | 6.33 | 0.02 | 0.32 | 6.28 | 6.34 | 6.22 | 5381609 |
| 1741304400 | 6.3099999 | -0.05 | -0.79 | 6.36 | 6.41 | 6.275 | 5160555 |
| 1741218000 | 6.36 | 0.24 | 3.92 | 6.2 | 6.36 | 6.17 | 8026559 |
| 1741131600 | 6.12 | -0.24 | -3.77 | 6.13 | 6.205 | 6.0199999 | 8949443 |
| 1741045200 | 6.36 | 0.08 | 1.27 | 6.41 | 6.48 | 6.32 | 6889185 |
| 1740786000 | 6.28 | 0.03 | 0.48 | 6.24 | 6.29 | 6.2 | 4639037 |
| 1740699600 | 6.25 | -0.02 | -0.32 | 6.26 | 6.3 | 6.23 | 5805121 |
| 1740613200 | 6.2699999 | 0.06 | 0.97 | 6.26 | 6.35 | 6.245 | 6176536 |
| 1740526800 | 6.21 | 0.07 | 1.14 | 6.24 | 6.26 | 6.17 | 7418497 |
| 1740440400 | 6.14 | 0.16 | 2.68 | 6.07 | 6.17 | 6.04 | 8080346 |
| 1740181200 | 5.98 | -0.09 | -1.48 | 6.1 | 6.11 | 5.955 | 4223515 |
| 1740094800 | 6.07 | -0.68 | -10.07 | 6.19 | 6.205 | 6.0199999 | 10880343 |
| 1740008400 | 6.75 | 0.04 | 0.60 | 6.74 | 6.79 | 6.66 | 7977668 |
| 1739922000 | 6.71 | 0.05 | 0.75 | 6.65 | 6.71 | 6.625 | 4357185 |
| 1739576400 | 6.66 | -0.04 | -0.60 | 6.65 | 6.69 | 6.595 | 3640553 |
| 1739490000 | 6.7 | -0.03 | -0.45 | 6.67 | 6.72 | 6.625 | 6261143 |
| 1739403600 | 6.73 | 0.11 | 1.66 | 6.65 | 6.74 | 6.635 | 6052824 |
| 1739317200 | 6.62 | 0.04 | 0.61 | 6.59 | 6.63 | 6.5701 | 3213927 |
| 1739230800 | 6.58 | 0.03 | 0.46 | 6.5599999 | 6.61 | 6.5599999 | 2338439 |
| 1738971600 | 6.55 | -0.04 | -0.61 | 6.59 | 6.6 | 6.525 | 5104581 |
| 1738885200 | 6.59 | 0.13 | 2.01 | 6.53 | 6.59 | 6.514 | 4897482 |
| 1738798800 | 6.46 | 0.02 | 0.31 | 6.47 | 6.48 | 6.41 | 3473674 |
| 1738712400 | 6.44 | 0.07 | 1.10 | 6.41 | 6.47 | 6.4001 | 3305558 |
| 1738626000 | 6.37 | -0.13 | -2.00 | 6.34 | 6.405 | 6.28 | 6420288 |
| 1738366800 | 6.5 | -0.05 | -0.76 | 6.54 | 6.5599999 | 6.465 | 5364478 |
| 1738280400 | 6.55 | 0.01 | 0.15 | 6.58 | 6.6 | 6.515 | 4155307 |
| 1738194000 | 6.54 | 0 | 0.00 | 6.57 | 6.64 | 6.53 | 4160915 |
| 1738107600 | 6.54 | -0.06 | -0.91 | 6.53 | 6.57 | 6.51 | 3077478 |
| 1738021200 | 6.6 | 0.1 | 1.54 | 6.55 | 6.6 | 6.53 | 4028857 |
| 1737762000 | 6.5 | 0.05 | 0.78 | 6.51 | 6.54 | 6.48 | 3979667 |
| 1737675600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1737589200 | 6.45 | -0.03 | -0.46 | 6.5199999 | 6.5199999 | 6.44 | 4869329 |
| 1737502800 | 6.48 | 0.11 | 1.73 | 6.44 | 6.495 | 6.43 | 4809869 |
| 1737157200 | 6.37 | 0.06 | 0.95 | 6.35 | 6.41 | 6.33 | 5573387 |
| 1737070800 | 6.3099999 | 0.06 | 0.96 | 6.2699999 | 6.32 | 6.25 | 6064438 |
| 1736984400 | 6.25 | 0.11 | 1.79 | 6.26 | 6.3 | 6.2301 | 6949109 |
| 1736898000 | 6.14 | 0.14 | 2.33 | 6.07 | 6.15 | 6.045 | 5846160 |
| 1736811600 | 6 | 0.06 | 1.01 | 5.95 | 6 | 5.9342 | 3719006 |
| 1736552400 | 5.94 | -0.05 | -0.83 | 6.04 | 6.07 | 5.93 | 7809311 |
| 1736379600 | 5.99 | -0.04 | -0.66 | 5.96 | 6 | 5.9301 | 7044406 |
| 1736293200 | 6.03 | 0.02 | 0.33 | 6.08 | 6.08 | 6.01 | 6538262 |
| 1736206800 | 6.01 | 0.07 | 1.18 | 6 | 6.09 | 5.99 | 6065611 |
| 1735947600 | 5.94 | 0.05 | 0.85 | 5.94 | 5.96 | 5.92 | 3687867 |
| 1735861200 | 5.89 | 0 | 0.00 | 5.93 | 5.95 | 5.86 | 6510620 |
| 1735688400 | 5.89 | 0.03 | 0.51 | 5.89 | 5.93 | 5.85 | 3854130 |
| 1735602000 | 5.86 | 0.02 | 0.34 | 5.84 | 5.88 | 5.8301 | 4329352 |
| 1735342800 | 5.84 | -0.03 | -0.51 | 5.85 | 5.88 | 5.82 | 3295851 |
| 1735256400 | 5.87 | 0.03 | 0.51 | 5.9 | 5.9 | 5.83 | 1414173 |
| 1735077840 | 5.84 | 0.01 | 0.17 | 5.82 | 5.85 | 5.7891 | 1105528 |
| 1734997200 | 5.83 | 0.02 | 0.34 | 5.8 | 5.84 | 5.76 | 5324236 |
| 1734738000 | 5.8099999 | 0.05 | 0.87 | 5.71 | 5.85 | 5.6988 | 5223038 |
| 1734651600 | 5.76 | 0.08 | 1.41 | 5.7699999 | 5.8 | 5.74 | 4899269 |
| 1734565200 | 5.68 | -0.15 | -2.57 | 5.86 | 5.88 | 5.66 | 5504419 |
| 1734478800 | 5.83 | -0.12 | -2.02 | 5.91 | 5.915 | 5.815 | 7284796 |
| 1734392400 | 5.95 | -0.36 | -5.71 | 6.0199999 | 6.07 | 5.925 | 10583249 |
| 1734133200 | 6.3099999 | -0.01 | -0.16 | 6.39 | 6.39 | 6.3 | 4953195 |
| 1734046800 | 6.32 | -0.06 | -0.94 | 6.36 | 6.42 | 6.3099999 | 3985220 |
| 1733960400 | 6.38 | 0.02 | 0.31 | 6.42 | 6.42 | 6.32 | 5930529 |
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
