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 | 0.06 | 1.23203285421 | 4.87 | 5.06 | 4.86 | 11685445 | 4.94620759 | CS |
| 4 | 0.5 | 11.2866817156 | 4.43 | 5.06 | 4.26 | 9660022 | 4.69250058 | CS |
| 12 | 0.075 | 1.54479917611 | 4.855 | 5.06 | 4.19 | 7632200 | 4.56726013 | CS |
| 26 | -0.49 | -9.0405904059 | 5.42 | 5.63 | 4.19 | 6275063 | 4.82826469 | CS |
| 52 | -1.05 | -17.5585284281 | 5.98 | 6.79 | 4.19 | 6187047 | 5.40381844 | CS |
| 156 | -9.23 | -65.1836158192 | 14.16 | 16.01 | 4.19 | 4849315 | 7.11194442 | CS |
| 260 | -11.24 | -69.51144094 | 16.17 | 17.86 | 4.19 | 3460609 | 8.37995394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 4.94 | 0.07 | 1.44 | 4.89 | 4.97 | 4.87 | 16434282 |
| 1740440400 | 4.87 | -0.09 | -1.81 | 4.96 | 4.98 | 4.87 | 8439021 |
| 1740181200 | 4.96 | -0.04 | -0.80 | 5 | 5.0599999 | 4.92 | 10098006 |
| 1740094800 | 5 | 0.05 | 1.01 | 4.97 | 5.04 | 4.8949999 | 10338087 |
| 1740008400 | 4.95 | 0.08 | 1.64 | 4.87 | 5.0199999 | 4.86 | 13117828 |
| 1739922000 | 4.87 | 0.03 | 0.62 | 4.84 | 4.9 | 4.82 | 8692674 |
| 1739576400 | 4.84 | 0.04 | 0.83 | 4.83 | 4.8949999 | 4.75 | 11576959 |
| 1739490000 | 4.8 | 0.09 | 1.91 | 4.74 | 4.845 | 4.71 | 8974947 |
| 1739403600 | 4.71 | 0.11 | 2.39 | 4.5199999 | 4.73 | 4.51 | 10695239 |
| 1739317200 | 4.6 | 0.03 | 0.66 | 4.5199999 | 4.62 | 4.485 | 4955716 |
| 1739230800 | 4.57 | 0.12 | 2.70 | 4.47 | 4.59 | 4.405 | 6187846 |
| 1738971600 | 4.45 | -0.05 | -1.11 | 4.51 | 4.51 | 4.42 | 7829315 |
| 1738885200 | 4.5 | -0.07 | -1.53 | 4.61 | 4.625 | 4.47 | 7106557 |
| 1738798800 | 4.57 | 0.08 | 1.78 | 4.53 | 4.61 | 4.5 | 7273592 |
| 1738712400 | 4.49 | 0.01 | 0.22 | 4.46 | 4.6099 | 4.46 | 8879787 |
| 1738626000 | 4.48 | 0.04 | 0.90 | 4.32 | 4.49 | 4.26 | 14446617 |
| 1738366800 | 4.44 | 0.1 | 2.30 | 4.29 | 4.57 | 4.29 | 16773241 |
| 1738280400 | 4.34 | 0.05 | 1.17 | 4.35 | 4.38 | 4.29 | 6523485 |
| 1738194000 | 4.29 | -0.14 | -3.16 | 4.43 | 4.44 | 4.2699999 | 7118569 |
| 1738107600 | 4.43 | -0.13 | -2.85 | 4.55 | 4.5899 | 4.4 | 8372105 |
| 1738021200 | 4.5599999 | 0.15 | 3.40 | 4.4 | 4.58 | 4.365 | 9329944 |
| 1737762000 | 4.41 | 0.01 | 0.23 | 4.43 | 4.45 | 4.37 | 7292341 |
| 1737675600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737589200 | 4.4 | -0.07 | -1.57 | 4.47 | 4.47 | 4.38 | 8183844 |
| 1737502800 | 4.47 | 0.06 | 1.36 | 4.44 | 4.54 | 4.37 | 6775103 |
| 1737157200 | 4.41 | 0 | 0.00 | 4.43 | 4.48 | 4.39 | 6926263 |
| 1737070800 | 4.41 | 0.14 | 3.28 | 4.2699999 | 4.42 | 4.2407 | 6980114 |
| 1736984400 | 4.2699999 | -0.08 | -1.84 | 4.4 | 4.43 | 4.24 | 10287664 |
| 1736898000 | 4.35 | 0.06 | 1.40 | 4.29 | 4.37 | 4.2716 | 6221601 |
| 1736811600 | 4.29 | 0 | 0.00 | 4.3 | 4.3099999 | 4.19 | 7396193 |
| 1736552400 | 4.29 | -0.18 | -4.03 | 4.37 | 4.42 | 4.2699999 | 7548689 |
| 1736379600 | 4.47 | 0.02 | 0.45 | 4.43 | 4.485 | 4.33 | 10149970 |
| 1736293200 | 4.45 | -0.03 | -0.67 | 4.5 | 4.53 | 4.43 | 5627218 |
| 1736206800 | 4.48 | -0.06 | -1.32 | 4.5599999 | 4.58 | 4.47 | 8305065 |
| 1735947600 | 4.54 | 0 | 0.00 | 4.5599999 | 4.61 | 4.53 | 7897582 |
| 1735861200 | 4.54 | 0.09 | 2.02 | 4.49 | 4.5599999 | 4.445 | 7176865 |
| 1735688400 | 4.45 | -0.03 | -0.67 | 4.41 | 4.5 | 4.41 | 6098059 |
| 1735602000 | 4.48 | 0 | 0.00 | 4.48 | 4.49 | 4.39 | 5791998 |
| 1735342800 | 4.48 | -0.04 | -0.88 | 4.46 | 4.535 | 4.44 | 5491860 |
| 1735256400 | 4.5199999 | 0.03 | 0.67 | 4.45 | 4.55 | 4.45 | 2673417 |
| 1735077840 | 4.49 | 0.01 | 0.22 | 4.47 | 4.49 | 4.42 | 2435870 |
| 1734997200 | 4.48 | 0.09 | 2.05 | 4.35 | 4.48 | 4.345 | 6089833 |
| 1734738000 | 4.39 | 0.08 | 1.86 | 4.2699999 | 4.42 | 4.25 | 6716850 |
| 1734651600 | 4.3099999 | -0.01 | -0.23 | 4.35 | 4.3675 | 4.29 | 6664109 |
| 1734565200 | 4.32 | -0.14 | -3.14 | 4.46 | 4.485 | 4.32 | 6732894 |
| 1734478800 | 4.46 | -0.05 | -1.11 | 4.5 | 4.5199 | 4.45 | 4527986 |
| 1734392400 | 4.51 | 0.04 | 0.89 | 4.47 | 4.6 | 4.41 | 5755511 |
| 1734133200 | 4.47 | -0.06 | -1.32 | 4.54 | 4.55 | 4.46 | 6057423 |
| 1734046800 | 4.53 | -0.02 | -0.44 | 4.51 | 4.55 | 4.42 | 8625454 |
| 1733960400 | 4.55 | -0.1 | -2.15 | 4.65 | 4.655 | 4.54 | 7769871 |
| 1733874000 | 4.65 | -0.14 | -2.92 | 4.78 | 4.78 | 4.65 | 4168624 |
| 1733787600 | 4.79 | 0.11 | 2.35 | 4.7 | 4.97 | 4.7 | 6525248 |
| 1733528400 | 4.68 | -0.05 | -1.06 | 4.7 | 4.75 | 4.64 | 4003730 |
| 1733442000 | 4.73 | -0.01 | -0.21 | 4.7699999 | 4.8 | 4.7 | 5421645 |
| 1733355600 | 4.74 | -0.1 | -2.07 | 4.82 | 4.865 | 4.71 | 4099438 |
| 1733269200 | 4.84 | 0.01 | 0.21 | 4.85 | 4.89 | 4.82 | 3935337 |
| 1733182800 | 4.83 | -0.12 | -2.42 | 4.94 | 4.95 | 4.8099999 | 4510360 |
| 1732917840 | 4.95 | 0.07 | 1.43 | 4.89 | 4.98 | 4.89 | 2774006 |
| 1732750800 | 4.88 | 0.12 | 2.52 | 4.76 | 4.95 | 4.76 | 4380635 |
| 1732664400 | 4.76 | -0.09 | -1.86 | 4.78 | 4.83 | 4.73 | 3600420 |
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
