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 | -0.59 | -11.3243761996 | 5.21 | 5.21 | 4.38 | 318447 | 4.70491357 | CS |
| 4 | -0.92 | -16.6064981949 | 5.54 | 5.77 | 4.38 | 193011 | 5.09244724 | CS |
| 12 | -0.58 | -11.1538461538 | 5.2 | 6.328 | 4.26 | 283318 | 5.05223222 | CS |
| 26 | -1.61 | -25.8426966292 | 6.23 | 6.68 | 4.26 | 284671 | 5.41934719 | CS |
| 52 | -6.33 | -57.8082191781 | 10.95 | 14.2773 | 4.26 | 274763 | 7.04113754 | CS |
| 156 | -10.83 | -70.0970873786 | 15.45 | 25.99 | 4.26 | 261934 | 13.50685473 | CS |
| 260 | -10.75 | -69.9414443722 | 15.37 | 25.99 | 4.26 | 208080 | 14.04613082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 4.58 | -0.17 | -3.58 | 4.73 | 4.8 | 4.49 | 365422 |
| 1741218000 | 4.75 | 0.2 | 4.40 | 4.5 | 4.76 | 4.38 | 289363 |
| 1741131600 | 4.55 | -0.33 | -6.76 | 4.6 | 4.75 | 4.45 | 509421 |
| 1741045200 | 4.88 | -0.26 | -5.06 | 5.21 | 5.21 | 4.87 | 285016 |
| 1740786000 | 5.14 | -0.06 | -1.15 | 5.21 | 5.21 | 5.07 | 141925 |
| 1740699600 | 5.2 | -0.02 | -0.38 | 5.23 | 5.24 | 5.0269 | 127130 |
| 1740613200 | 5.22 | 0.14 | 2.76 | 5.11 | 5.25 | 5.09 | 124976 |
| 1740526800 | 5.08 | 0.04 | 0.79 | 5.08 | 5.14 | 4.9413 | 225887 |
| 1740440400 | 5.04 | -0.24 | -4.55 | 5.28 | 5.29 | 5.04 | 132668 |
| 1740181200 | 5.28 | -0.13 | -2.40 | 5.47 | 5.47 | 5.25 | 125406 |
| 1740094800 | 5.41 | -0.1 | -1.81 | 5.53 | 5.53 | 5.295 | 122741 |
| 1740008400 | 5.51 | 0.02 | 0.36 | 5.42 | 5.535 | 5.36 | 113654 |
| 1739922000 | 5.49 | 0.08 | 1.48 | 5.4 | 5.57 | 5.38 | 141050 |
| 1739576400 | 5.41 | -0.09 | -1.64 | 5.5 | 5.565 | 5.3892 | 113879 |
| 1739490000 | 5.5 | 0 | 0.00 | 5.5 | 5.54 | 5.415 | 136564 |
| 1739403600 | 5.5 | -0.04 | -0.72 | 5.5 | 5.51 | 5.36 | 172991 |
| 1739317200 | 5.54 | -0.18 | -3.15 | 5.7 | 5.7699999 | 5.475 | 150461 |
| 1739230800 | 5.72 | 0.21 | 3.81 | 5.57 | 5.7499 | 5.54 | 188950 |
| 1738971600 | 5.51 | 0.01 | 0.18 | 5.54 | 5.605 | 5.3949999 | 192293 |
| 1738885200 | 5.5 | -0.45 | -7.56 | 6 | 6.0178 | 5.46 | 243688 |
| 1738798800 | 5.95 | -0.32 | -5.10 | 6.2 | 6.24 | 5.8099999 | 256756 |
| 1738712400 | 6.2699999 | 0.19 | 3.12 | 6.08 | 6.328 | 6.08 | 179050 |
| 1738626000 | 6.08 | -0.1 | -1.62 | 6.07 | 6.11 | 5.86 | 190723 |
| 1738366800 | 6.18 | 0.09 | 1.48 | 6.05 | 6.25 | 6.0199999 | 216179 |
| 1738280400 | 6.09 | 0.02 | 0.33 | 6 | 6.115 | 5.9 | 205528 |
| 1738194000 | 6.07 | -0.15 | -2.41 | 6.2 | 6.2699 | 5.91 | 237449 |
| 1738107600 | 6.22 | 0.42 | 7.24 | 5.78 | 6.28 | 5.74 | 399715 |
| 1738021200 | 5.8 | 0.14 | 2.47 | 5.71 | 5.96 | 5.67 | 390345 |
| 1737762000 | 5.66 | 0.46 | 8.85 | 5.63 | 5.6849999 | 5.46 | 382729 |
| 1737675600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737589200 | 5.2 | -0.01 | -0.19 | 5.22 | 5.34 | 5.16 | 353173 |
| 1737502800 | 5.21 | 0.13 | 2.56 | 5.13 | 5.2581 | 5.07 | 379748 |
| 1737157200 | 5.08 | 0.06 | 1.20 | 5.0199999 | 5.1849999 | 5 | 344848 |
| 1737070800 | 5.0199999 | 0.11 | 2.24 | 4.91 | 5.08 | 4.795 | 660480 |
| 1736984400 | 4.91 | 0.11 | 2.29 | 4.86 | 4.95 | 4.76 | 286432 |
| 1736898000 | 4.8 | 0.13 | 2.78 | 4.65 | 4.8 | 4.51 | 381727 |
| 1736811600 | 4.67 | 0.11 | 2.41 | 4.5599999 | 4.71 | 4.51 | 226589 |
| 1736552400 | 4.5599999 | -0.19 | -4.00 | 4.655 | 4.68 | 4.5199999 | 196295 |
| 1736379600 | 4.75 | -0.24 | -4.81 | 4.98 | 4.98 | 4.5599999 | 373298 |
| 1736293200 | 4.99 | 0.33 | 7.08 | 4.69 | 5.01 | 4.6 | 857811 |
| 1736206800 | 4.66 | 0.02 | 0.43 | 4.695 | 4.8099999 | 4.65 | 175794 |
| 1735947600 | 4.64 | 0.12 | 2.65 | 4.53 | 4.75 | 4.53 | 239377 |
| 1735861200 | 4.5199999 | -0.11 | -2.38 | 4.75 | 4.7897 | 4.51 | 208333 |
| 1735688400 | 4.63 | 0.06 | 1.31 | 4.59 | 4.7 | 4.51 | 342095 |
| 1735602000 | 4.57 | 0.01 | 0.22 | 4.5199999 | 4.62 | 4.46 | 228366 |
| 1735342800 | 4.5599999 | 0 | 0.00 | 4.58 | 4.7001 | 4.4819 | 289718 |
| 1735256400 | 4.5599999 | 0.21 | 4.83 | 4.32 | 4.605 | 4.29 | 324255 |
| 1735077840 | 4.35 | 0 | 0.00 | 4.4 | 4.42 | 4.29 | 147073 |
| 1734997200 | 4.35 | -0.09 | -2.03 | 4.49 | 4.49 | 4.26 | 364116 |
| 1734738000 | 4.44 | 0.03 | 0.68 | 4.3853 | 4.5226 | 4.365 | 464516 |
| 1734651600 | 4.41 | -0.25 | -5.36 | 4.72 | 4.8 | 4.4 | 411993 |
| 1734565200 | 4.66 | 0.07 | 1.53 | 4.61 | 4.8183 | 4.55 | 528655 |
| 1734478800 | 4.59 | -0.34 | -6.90 | 4.89 | 5 | 4.575 | 484012 |
| 1734392400 | 4.93 | -0.33 | -6.27 | 5.2 | 5.2 | 4.9 | 335610 |
| 1734133200 | 5.26 | -0.01 | -0.19 | 5.2 | 5.28 | 5.15 | 206942 |
| 1734046800 | 5.2699999 | -0.17 | -3.13 | 5.39 | 5.39 | 5.24 | 217583 |
| 1733960400 | 5.44 | -0.17 | -3.03 | 5.58 | 5.62 | 5.38 | 225919 |
| 1733874000 | 5.61 | -0.11 | -1.92 | 5.6849999 | 5.6849999 | 5.51 | 220122 |
| 1733787600 | 5.72 | -0.04 | -0.69 | 5.7575 | 5.905 | 5.66 | 198509 |
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
