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 | 0.18 | 3.1746031746 | 5.67 | 5.875 | 5.61 | 266510 | 5.76990019 | CS |
| 4 | 0.17 | 2.99295774648 | 5.68 | 6.08 | 5.54 | 215405 | 5.77602158 | CS |
| 12 | 0.47 | 8.73605947955 | 5.38 | 6.08 | 5.25 | 227730 | 5.63832125 | CS |
| 26 | 0.56 | 10.5860113422 | 5.29 | 6.08 | 4.98 | 238252 | 5.47636707 | CS |
| 52 | 0.91 | 18.4210526316 | 4.94 | 6.08 | 4.9301 | 258325 | 5.37057715 | CS |
| 156 | -3.19 | -35.2876106195 | 9.04 | 9.26 | 4.47 | 227735 | 5.75606557 | CS |
| 260 | -0.33 | -5.33980582524 | 6.18 | 10.2 | 3.9 | 225707 | 6.46144834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.85 | 0 | 0.00 | 5.85 | 5.87 | 5.82 | 185391 |
| 1732578000 | 5.85 | 0.06 | 1.04 | 5.83 | 5.875 | 5.8134 | 280936 |
| 1732318800 | 5.79 | 0.06 | 1.05 | 5.73 | 5.8 | 5.73 | 246185 |
| 1732232400 | 5.73 | 0.05 | 0.88 | 5.69 | 5.745 | 5.67 | 268813 |
| 1732146000 | 5.68 | 0.02 | 0.35 | 5.67 | 5.68 | 5.61 | 351226 |
| 1732059600 | 5.66 | 0 | 0.00 | 5.61 | 5.67 | 5.6 | 237136 |
| 1731973200 | 5.66 | -0.01 | -0.18 | 5.67 | 5.6849999 | 5.615 | 221189 |
| 1731714000 | 5.67 | -0.22 | -3.74 | 5.75 | 5.75 | 5.635 | 98455 |
| 1731627600 | 5.89 | -0.08 | -1.34 | 5.98 | 5.99 | 5.8601 | 215447 |
| 1731541200 | 5.97 | -0.01 | -0.17 | 5.98 | 6.025 | 5.95 | 139488 |
| 1731454800 | 5.98 | -0.09 | -1.48 | 6.08 | 6.08 | 5.9425 | 179933 |
| 1731368400 | 6.07 | 0.07 | 1.17 | 6.07 | 6.08 | 6.0199999 | 182424 |
| 1731109200 | 6 | 0.05 | 0.84 | 5.96 | 6.015 | 5.96 | 197153 |
| 1731022800 | 5.95 | 0.12 | 2.06 | 5.84 | 5.955 | 5.84 | 220046 |
| 1730936400 | 5.83 | 0.16 | 2.82 | 5.84 | 5.8445 | 5.7699999 | 233225 |
| 1730850000 | 5.67 | 0.07 | 1.25 | 5.59 | 5.67 | 5.59 | 161163 |
| 1730763600 | 5.6 | 0.03 | 0.54 | 5.58 | 5.6099 | 5.55 | 211649 |
| 1730500800 | 5.57 | 0.01 | 0.18 | 5.6 | 5.63 | 5.54 | 234631 |
| 1730414400 | 5.5599999 | -0.19 | -3.30 | 5.69 | 5.7345 | 5.5599999 | 268319 |
| 1730328000 | 5.75 | 0.08 | 1.41 | 5.68 | 5.75 | 5.67 | 175286 |
| 1730241600 | 5.67 | 0.01 | 0.18 | 5.64 | 5.68 | 5.64 | 126257 |
| 1730155200 | 5.66 | 0.03 | 0.53 | 5.66 | 5.6888 | 5.64 | 141680 |
| 1729896000 | 5.63 | 0.03 | 0.54 | 5.61 | 5.6875 | 5.61 | 207474 |
| 1729809600 | 5.6 | 0.02 | 0.36 | 5.6 | 5.65 | 5.5801 | 76185 |
| 1729723200 | 5.58 | -0.09 | -1.59 | 5.68 | 5.7 | 5.57 | 236348 |
| 1729636800 | 5.67 | -0.07 | -1.22 | 5.74 | 5.74 | 5.6322 | 367622 |
| 1729550400 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 221104 |
| 1729291200 | 5.75 | 0.04 | 0.70 | 5.74 | 5.75 | 5.73 | 268847 |
| 1729204800 | 5.71 | 0 | 0.00 | 5.74 | 5.74 | 5.7 | 234749 |
| 1729118400 | 5.71 | 0.02 | 0.35 | 5.73 | 5.7499 | 5.7 | 265465 |
| 1729032000 | 5.69 | -0.02 | -0.35 | 5.72 | 5.745 | 5.68 | 192944 |
| 1728945600 | 5.71 | 0.01 | 0.18 | 5.75 | 5.75 | 5.66 | 293716 |
| 1728686400 | 5.7 | 0.02 | 0.35 | 5.69 | 5.7199 | 5.6701 | 269101 |
| 1728600000 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.63 | 255457 |
| 1728513600 | 5.68 | 0.06 | 1.07 | 5.64 | 5.68 | 5.63 | 380696 |
| 1728427200 | 5.62 | 0.04 | 0.72 | 5.63 | 5.63 | 5.59 | 516347 |
| 1728340800 | 5.58 | -0.04 | -0.71 | 5.65 | 5.65 | 5.55 | 550031 |
| 1728081600 | 5.62 | 0.07 | 1.26 | 5.6 | 5.62 | 5.57 | 381549 |
| 1727995200 | 5.55 | -0.03 | -0.54 | 5.58 | 5.6038 | 5.54 | 238995 |
| 1727908800 | 5.58 | 0 | 0.00 | 5.5599999 | 5.6 | 5.545 | 224964 |
| 1727822400 | 5.58 | -0.03 | -0.53 | 5.62 | 5.62 | 5.54 | 142204 |
| 1727736000 | 5.61 | 0.03 | 0.54 | 5.58 | 5.61 | 5.561 | 159171 |
| 1727476800 | 5.58 | 0.02 | 0.36 | 5.59 | 5.6353 | 5.57 | 274677 |
| 1727390400 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.58 | 5.55 | 124368 |
| 1727304000 | 5.53 | -0.02 | -0.36 | 5.55 | 5.5599999 | 5.5199999 | 145292 |
| 1727217600 | 5.55 | -0.01 | -0.18 | 5.57 | 5.59 | 5.5141 | 312218 |
| 1727131200 | 5.5599999 | 0.06 | 1.09 | 5.53 | 5.5599999 | 5.51 | 225867 |
| 1726872000 | 5.5 | -0.06 | -1.08 | 5.55 | 5.55 | 5.495 | 165384 |
| 1726785600 | 5.5599999 | 0.1 | 1.83 | 5.54 | 5.575 | 5.5199999 | 318394 |
| 1726699200 | 5.46 | 0.01 | 0.18 | 5.45 | 5.5 | 5.44 | 213826 |
| 1726612800 | 5.45 | 0.01 | 0.18 | 5.45 | 5.5 | 5.45 | 201638 |
| 1726526400 | 5.44 | 0.02 | 0.37 | 5.42 | 5.47 | 5.42 | 191770 |
| 1726267200 | 5.42 | 0.06 | 1.12 | 5.37 | 5.47 | 5.37 | 161007 |
| 1726180800 | 5.36 | 0.06 | 1.13 | 5.3099999 | 5.4 | 5.3099999 | 170445 |
| 1726094400 | 5.3 | -0.02 | -0.38 | 5.3099999 | 5.3163 | 5.25 | 202615 |
| 1726008000 | 5.32 | 0.02 | 0.38 | 5.32 | 5.33 | 5.275 | 154399 |
| 1725921600 | 5.3 | -0.02 | -0.38 | 5.32 | 5.35 | 5.285 | 165539 |
| 1725662400 | 5.32 | -0.06 | -1.12 | 5.4 | 5.415 | 5.2699999 | 151017 |
| 1725576000 | 5.38 | -0.01 | -0.19 | 5.4 | 5.4 | 5.35 | 150746 |
| 1725489600 | 5.39 | 0.02 | 0.37 | 5.38 | 5.41 | 5.35 | 275586 |
| 1725403200 | 5.37 | -0.11 | -2.01 | 5.46 | 5.46 | 5.35 | 176382 |
| 1725057600 | 5.48 | 0.03 | 0.55 | 5.45 | 5.49 | 5.42 | 233576 |
| 1724971200 | 5.45 | 0.06 | 1.11 | 5.41 | 5.49 | 5.41 | 157149 |
| 1724884800 | 5.39 | -0.06 | -1.10 | 5.43 | 5.45 | 5.37 | 207126 |
| 1724798400 | 5.45 | 0.01 | 0.18 | 5.45 | 5.45 | 5.4101 | 142709 |
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
Premium
