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 | 0 | 4.67 | 4.67 | 4.67 | 0 | 0 | CS |
| 4 | 0.27 | 6.13636363636 | 4.4 | 4.77 | 4.27 | 1046504 | 4.59998547 | CS |
| 12 | -1.92 | -29.1350531108 | 6.59 | 6.985 | 4.055 | 808575 | 5.28291151 | CS |
| 26 | -5.42 | -53.7165510406 | 10.09 | 10.24 | 4.055 | 638140 | 6.39574473 | CS |
| 52 | -9.44 | -66.9029057406 | 14.11 | 15.25 | 4.055 | 464161 | 8.39748769 | CS |
| 156 | -6.2 | -57.0377184913 | 10.87 | 20.87 | 4.055 | 456787 | 12.41438729 | CS |
| 260 | -7.58 | -61.8775510204 | 12.25 | 20.87 | 4.055 | 405863 | 12.73625027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1737070800 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1736984400 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1736898000 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1736811600 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1736552400 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1736379600 | 4.67 | 0.08 | 1.74 | 4.58 | 4.755 | 4.46 | 1542973 |
| 1736293200 | 4.59 | 0.01 | 0.22 | 4.58 | 4.75 | 4.535 | 706396 |
| 1736206800 | 4.58 | 0.28 | 6.51 | 4.58 | 4.695 | 4.51 | 484315 |
| 1735947600 | 4.3 | -0.13 | -2.93 | 4.36 | 4.38 | 4.2699999 | 601214 |
| 1735861200 | 4.43 | -0.04 | -0.89 | 4.35 | 4.5 | 4.335 | 304158 |
| 1735688400 | 4.47 | 0 | 0.00 | 4.49 | 4.54 | 4.425 | 412793 |
| 1735602000 | 4.47 | -0.12 | -2.61 | 4.55 | 4.55 | 4.385 | 590758 |
| 1735342800 | 4.59 | -0.12 | -2.55 | 4.7 | 4.745 | 4.49 | 842680 |
| 1735256400 | 4.71 | 0.1 | 2.17 | 4.6 | 4.7699999 | 4.59 | 1089122 |
| 1735077840 | 4.61 | -0.03 | -0.65 | 4.68 | 4.6849999 | 4.5599999 | 110028 |
| 1734997200 | 4.64 | 0.03 | 0.65 | 4.66 | 4.72 | 4.615 | 1582607 |
| 1734738000 | 4.61 | 0.21 | 4.77 | 4.4 | 4.7699999 | 4.355 | 9523520 |
| 1734651600 | 4.4 | 0.28 | 6.80 | 4.25 | 4.46 | 4.2 | 945266 |
| 1734565200 | 4.12 | -0.46 | -10.04 | 4.32 | 4.42 | 4.055 | 878582 |
| 1734478800 | 4.58 | 0.13 | 2.92 | 4.38 | 4.615 | 4.35 | 1084690 |
| 1734392400 | 4.45 | -0.36 | -7.48 | 4.57 | 4.69 | 4.45 | 872312 |
| 1734133200 | 4.8099999 | -0.27 | -5.31 | 5.07 | 5.07 | 4.8 | 781402 |
| 1734046800 | 5.08 | -0.33 | -6.10 | 5.0199999 | 5.17 | 4.9349999 | 1119157 |
| 1733960400 | 5.41 | 0.13 | 2.46 | 5.35 | 5.71 | 5.165 | 855138 |
| 1733874000 | 5.28 | 0.23 | 4.55 | 5.21 | 5.3099999 | 5.2 | 790707 |
| 1733787600 | 5.05 | -0.02 | -0.39 | 5.03 | 5.1 | 4.955 | 750794 |
| 1733528400 | 5.07 | -0.46 | -8.32 | 5.4 | 5.41 | 5.0599999 | 629142 |
| 1733442000 | 5.53 | 0.13 | 2.41 | 5.69 | 5.705 | 5.5 | 507264 |
| 1733355600 | 5.4 | 0.08 | 1.50 | 5.2699999 | 5.43 | 5.25 | 423619 |
| 1733269200 | 5.32 | -0.07 | -1.30 | 5.4 | 5.4 | 5.26 | 746150 |
| 1733182800 | 5.39 | 0.13 | 2.47 | 5.3099999 | 5.4201 | 5.22 | 873934 |
| 1732917840 | 5.26 | -1.02 | -16.24 | 5.53 | 5.64 | 5.24 | 1547487 |
| 1732750800 | 6.28 | -0.47 | -6.96 | 6.72 | 6.76 | 6.24 | 613963 |
| 1732664400 | 6.75 | 0.3 | 4.65 | 6.64 | 6.905 | 6.61 | 870796 |
| 1732578000 | 6.45 | 0.21 | 3.37 | 6.5199999 | 6.585 | 6.42 | 1066371 |
| 1732318800 | 6.24 | 0.23 | 3.83 | 6.04 | 6.2699999 | 6 | 579296 |
| 1732232400 | 6.01 | -0.11 | -1.80 | 5.86 | 6.095 | 5.8 | 989525 |
| 1732146000 | 6.12 | 0.02 | 0.33 | 6.0599999 | 6.25 | 6.01 | 350358 |
| 1732059600 | 6.1 | -0.16 | -2.56 | 6.3 | 6.3 | 6.09 | 808484 |
| 1731973200 | 6.26 | 0.08 | 1.29 | 6.09 | 6.265 | 6.07 | 355327 |
| 1731714000 | 6.18 | 0.07 | 1.15 | 6.13 | 6.38 | 6.025 | 474089 |
| 1731627600 | 6.11 | -0.05 | -0.81 | 6.18 | 6.23 | 6.035 | 565376 |
| 1731541200 | 6.16 | -0.14 | -2.22 | 6.17 | 6.215 | 5.923 | 709561 |
| 1731454800 | 6.3 | 0.14 | 2.27 | 6.2 | 6.335 | 6.175 | 578617 |
| 1731368400 | 6.16 | 0 | 0.00 | 5.96 | 6.205 | 5.945 | 492551 |
| 1731109200 | 6.16 | -0.18 | -2.84 | 6.24 | 6.29 | 5.99 | 408994 |
| 1731022800 | 6.34 | -0.47 | -6.90 | 6.76 | 6.785 | 6.235 | 1255636 |
| 1730936400 | 6.81 | 0.04 | 0.59 | 6.48 | 6.985 | 6.48 | 462931 |
| 1730850000 | 6.77 | -0.01 | -0.15 | 6.57 | 6.83 | 6.55 | 482038 |
| 1730763600 | 6.78 | 0.45 | 7.11 | 6.51 | 6.78 | 6.51 | 743338 |
| 1730500800 | 6.33 | -0.17 | -2.62 | 6.43 | 6.47 | 6.295 | 311355 |
| 1730414400 | 6.5 | -0.15 | -2.26 | 6.63 | 6.64 | 6.455 | 296998 |
| 1730328000 | 6.65 | 0.04 | 0.61 | 6.53 | 6.81 | 6.5 | 561314 |
| 1730241600 | 6.61 | 0.04 | 0.61 | 6.58 | 6.735 | 6.535 | 613407 |
| 1730155200 | 6.57 | 0.22 | 3.46 | 6.5199999 | 6.705 | 6.51 | 589331 |
| 1729896000 | 6.35 | -0.22 | -3.35 | 6.59 | 6.59 | 6.34 | 504331 |
| 1729809600 | 6.57 | 0.18 | 2.82 | 6.36 | 6.595 | 6.3099999 | 893379 |
| 1729723200 | 6.39 | -0.02 | -0.31 | 6.47 | 6.53 | 6.26 | 471731 |
| 1729636800 | 6.41 | 0 | 0.00 | 6.5 | 6.54 | 6.295 | 417042 |
| 1729550400 | 6.41 | 0.16 | 2.56 | 6.3 | 6.42 | 6.205 | 678949 |
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
