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 | -0.205 | -3.125 | 6.56 | 6.58 | 6.04 | 1576080 | 6.24959347 | CS |
| 4 | 0.225 | 3.6704730832 | 6.13 | 6.79 | 5.65 | 1922641 | 6.21472858 | CS |
| 12 | -0.155 | -2.38095238095 | 6.51 | 6.79 | 5.43 | 1652480 | 6.1339473 | CS |
| 26 | -1.505 | -19.1475826972 | 7.86 | 7.86 | 5.43 | 1489734 | 6.51583851 | CS |
| 52 | -0.735 | -10.3667136812 | 7.09 | 8.995 | 5.43 | 1656431 | 7.04952582 | CS |
| 156 | -3.095 | -32.7513227513 | 9.45 | 11.96 | 5.43 | 1483234 | 7.77942773 | CS |
| 260 | -3.185 | -33.3857442348 | 9.54 | 13.055 | 2.5 | 1602949 | 7.84028286 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.19 | 0.04 | 0.65 | 6.1 | 6.2 | 6.04 | 1030834 |
| 1732059600 | 6.15 | -0.04 | -0.65 | 6.09 | 6.19 | 6.08 | 934851 |
| 1731973200 | 6.19 | -0.12 | -1.90 | 6.3 | 6.322 | 6.19 | 1122360 |
| 1731714000 | 6.3099999 | 0.03 | 0.48 | 6.32 | 6.41 | 6.055 | 2523416 |
| 1731627600 | 6.28 | -0.23 | -3.53 | 6.5599999 | 6.58 | 6.175 | 2268938 |
| 1731541200 | 6.51 | -0.03 | -0.46 | 6.63 | 6.785 | 6.5 | 2071464 |
| 1731454800 | 6.54 | -0.17 | -2.53 | 6.64 | 6.72 | 6.5 | 2432146 |
| 1731368400 | 6.71 | -0.06 | -0.89 | 6.71 | 6.79 | 6.5599999 | 1600200 |
| 1731109200 | 6.77 | 0.55 | 8.84 | 6.59 | 6.78 | 6.24 | 3467553 |
| 1731022800 | 6.22 | 0.02 | 0.32 | 6.25 | 6.34 | 6.165 | 2814703 |
| 1730936400 | 6.2 | 0.32 | 5.44 | 6.25 | 6.3277 | 6.11 | 1868718 |
| 1730850000 | 5.88 | 0.08 | 1.38 | 5.74 | 5.95 | 5.71 | 1898633 |
| 1730763600 | 5.8 | 0.04 | 0.69 | 5.75 | 5.8892 | 5.75 | 1933431 |
| 1730500800 | 5.76 | 0.11 | 1.95 | 5.7 | 5.84 | 5.7 | 2072945 |
| 1730414400 | 5.65 | -0.16 | -2.75 | 5.78 | 5.8099999 | 5.65 | 1675537 |
| 1730328000 | 5.8099999 | -0.3 | -4.91 | 6.0199999 | 6.04 | 5.8 | 1798818 |
| 1730241600 | 6.11 | -0.19 | -3.02 | 6.21 | 6.22 | 6.08 | 1079318 |
| 1730155200 | 6.3 | 0.3 | 5.00 | 6.05 | 6.3099999 | 6.03 | 2532093 |
| 1729896000 | 6 | -0.14 | -2.28 | 6.19 | 6.24 | 6 | 1305633 |
| 1729809600 | 6.14 | 0.1 | 1.66 | 6.13 | 6.16 | 5.95 | 2021238 |
| 1729723200 | 6.04 | -0.01 | -0.17 | 6.0199999 | 6.075 | 5.955 | 1074407 |
| 1729636800 | 6.05 | -0.17 | -2.73 | 6.21 | 6.24 | 6.04 | 1313846 |
| 1729550400 | 6.22 | -0.09 | -1.43 | 6.29 | 6.3099999 | 6.184 | 1361826 |
| 1729291200 | 6.3099999 | 0.02 | 0.32 | 6.46 | 6.55 | 6.2699999 | 2163624 |
| 1729204800 | 6.29 | 0.11 | 1.78 | 6.18 | 6.315 | 6.13 | 1173842 |
| 1729118400 | 6.18 | 0.15 | 2.49 | 6.07 | 6.22 | 6.05 | 1514612 |
| 1729032000 | 6.03 | -0.11 | -1.79 | 6.08 | 6.17 | 6.03 | 977121 |
| 1728945600 | 6.14 | 0.01 | 0.16 | 6.09 | 6.15 | 6.0199999 | 1200979 |
| 1728686400 | 6.13 | 0.12 | 2.00 | 6.01 | 6.17 | 6.01 | 688985 |
| 1728600000 | 6.01 | 0.01 | 0.17 | 5.96 | 6.03 | 5.905 | 1633701 |
| 1728513600 | 6 | 0.02 | 0.33 | 5.95 | 6.08 | 5.94 | 855018 |
| 1728427200 | 5.98 | -0.13 | -2.13 | 6.11 | 6.11 | 5.96 | 1350718 |
| 1728340800 | 6.11 | -0.15 | -2.40 | 6.24 | 6.2591 | 6.05 | 1182778 |
| 1728081600 | 6.26 | 0.16 | 2.62 | 6.22 | 6.3 | 6.115 | 1188365 |
| 1727995200 | 6.1 | -0.15 | -2.40 | 6.16 | 6.195 | 6.03 | 1241550 |
| 1727908800 | 6.25 | 0.17 | 2.80 | 6.04 | 6.25 | 6.04 | 1171196 |
| 1727822400 | 6.08 | -0.1 | -1.62 | 6.14 | 6.17 | 6.03 | 1737849 |
| 1727736000 | 6.18 | -0.2 | -3.13 | 6.17 | 6.25 | 6.1 | 1705285 |
| 1727476800 | 6.38 | 0.2 | 3.24 | 6.29 | 6.62 | 6.25 | 2802796 |
| 1727390400 | 6.18 | 0.08 | 1.31 | 6.22 | 6.35 | 6.18 | 1833245 |
| 1727304000 | 6.1 | -0.02 | -0.33 | 6.0599999 | 6.15 | 6.01 | 1391742 |
| 1727217600 | 6.12 | 0.04 | 0.66 | 6.16 | 6.21 | 6.105 | 1372931 |
| 1727131200 | 6.08 | -0.02 | -0.33 | 6.14 | 6.15 | 6.05 | 1146534 |
| 1726872000 | 6.1 | -0.18 | -2.87 | 6.19 | 6.225 | 6.08 | 3774534 |
| 1726785600 | 6.28 | 0.2 | 3.29 | 6.3 | 6.315 | 6.205 | 1001913 |
| 1726699200 | 6.08 | -0.05 | -0.82 | 6.13 | 6.34 | 6.08 | 1613535 |
| 1726612800 | 6.13 | 0.2 | 3.37 | 5.99 | 6.225 | 5.99 | 1106701 |
| 1726526400 | 5.93 | 0.1 | 1.72 | 5.89 | 5.95 | 5.765 | 1313036 |
| 1726267200 | 5.83 | 0.28 | 5.05 | 5.65 | 5.93 | 5.625 | 1761777 |
| 1726180800 | 5.55 | -0.1 | -1.77 | 5.7 | 5.74 | 5.5199999 | 1314871 |
| 1726094400 | 5.65 | 0 | 0.00 | 5.65 | 5.67 | 5.55 | 1394434 |
| 1726008000 | 5.65 | -0.2 | -3.42 | 5.75 | 5.78 | 5.43 | 2826542 |
| 1725921600 | 5.85 | -0.05 | -0.85 | 5.92 | 5.95 | 5.79 | 1445686 |
| 1725662400 | 5.9 | -0.18 | -2.96 | 6.07 | 6.14 | 5.85 | 1984824 |
| 1725576000 | 6.08 | -0.07 | -1.14 | 6.21 | 6.2276 | 6.04 | 1826697 |
| 1725489600 | 6.15 | -0.07 | -1.13 | 6.21 | 6.365 | 6.13 | 1715111 |
| 1725403200 | 6.22 | -0.21 | -3.27 | 6.33 | 6.41 | 6.19 | 1968549 |
| 1725057600 | 6.43 | -0.03 | -0.46 | 6.51 | 6.5199999 | 6.3949999 | 998784 |
| 1724971200 | 6.46 | 0.03 | 0.47 | 6.51 | 6.55 | 6.4189999 | 913570 |
| 1724884800 | 6.43 | -0.05 | -0.77 | 6.44 | 6.455 | 6.305 | 1050612 |
| 1724798400 | 6.48 | -0.03 | -0.46 | 6.48 | 6.54 | 6.36 | 1544759 |
| 1724712000 | 6.51 | -0.02 | -0.31 | 6.61 | 6.63 | 6.505 | 1060485 |
| 1724452800 | 6.53 | 0.28 | 4.48 | 6.33 | 6.66 | 6.295 | 2037252 |
| 1724366400 | 6.25 | -0.14 | -2.19 | 6.37 | 6.39 | 6.24 | 1122785 |
| 1724280000 | 6.39 | 0.06 | 0.95 | 6.4 | 6.43 | 6.35 | 748145 |
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
