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 | 0.98 | 21.7294900222 | 4.51 | 5.49 | 4.51 | 4536159 | 5.06219672 | CS |
| 4 | -1.3 | -19.145802651 | 6.79 | 6.86 | 4.25 | 3190355 | 5.11547374 | CS |
| 12 | -2.01 | -26.8 | 7.5 | 7.885 | 4.25 | 2691485 | 6.24564394 | CS |
| 26 | -2.62 | -32.3057953144 | 8.11 | 9.85 | 4.25 | 2351675 | 7.09416557 | CS |
| 52 | -3.05 | -35.7142857143 | 8.54 | 9.85 | 3.96 | 2707466 | 6.9034588 | CS |
| 156 | -15.95 | -74.3936567164 | 21.44 | 21.52 | 3.96 | 4060520 | 7.92855982 | CS |
| 260 | -11.35 | -67.3990498812 | 16.84 | 34.8 | 3.96 | 3899161 | 13.8333049 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 5.48 | 0.31 | 6.00 | 5.21 | 5.48 | 5.14 | 1994746 |
| 1745448000 | 5.17 | -0.02 | -0.39 | 5.33 | 5.33 | 5.1449999 | 2220636 |
| 1745361600 | 5.19 | 0.47 | 9.96 | 5.22 | 5.3099999 | 5 | 3640760 |
| 1745275200 | 4.72 | -0.38 | -7.45 | 5.07 | 5.11 | 4.59 | 3076420 |
| 1744929600 | 5.1 | 0.6 | 13.33 | 4.51 | 5.265 | 4.51 | 9206820 |
| 1744843200 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.63 | 4.45 | 2160983 |
| 1744756800 | 4.5199999 | 0.18 | 4.15 | 4.32 | 4.53 | 4.28 | 2363326 |
| 1744670400 | 4.34 | 0.02 | 0.46 | 4.46 | 4.5 | 4.305 | 3542939 |
| 1744411200 | 4.32 | -0.05 | -1.14 | 4.37 | 4.4490999 | 4.25 | 2276597 |
| 1744324800 | 4.37 | -0.65 | -12.95 | 4.89 | 4.91 | 4.25 | 4207580 |
| 1744238400 | 5.0199999 | 0.21 | 4.37 | 4.68 | 5.1 | 4.4 | 6878452 |
| 1744152000 | 4.8099999 | -0.45 | -8.56 | 5.42 | 5.4507 | 4.76 | 3678271 |
| 1744065600 | 5.26 | -0.07 | -1.31 | 5.13 | 5.32 | 4.75 | 4043954 |
| 1743806400 | 5.33 | -0.34 | -6.00 | 5.55 | 5.57 | 5.095 | 3167842 |
| 1743720000 | 5.67 | -0.44 | -7.20 | 6.07 | 6.13 | 5.6449999 | 2051443 |
| 1743633600 | 6.11 | -0.14 | -2.24 | 6.22 | 6.2366 | 6.055 | 1317691 |
| 1743547200 | 6.25 | -0.22 | -3.40 | 6.39 | 6.495 | 6.25 | 1343327 |
| 1743460800 | 6.47 | -0.01 | -0.15 | 6.44 | 6.5199999 | 6.32 | 2075929 |
| 1743201600 | 6.48 | -0.27 | -4.00 | 6.71 | 6.75 | 6.45 | 1358531 |
| 1743115200 | 6.75 | -0.06 | -0.88 | 6.79 | 6.86 | 6.565 | 2005244 |
| 1743028800 | 6.81 | -0.19 | -2.71 | 7 | 7.01 | 6.585 | 2569401 |
| 1742942400 | 7 | -0.27 | -3.71 | 7.3 | 7.45 | 6.99 | 2220648 |
| 1742856000 | 7.27 | 0.11 | 1.54 | 7.18 | 7.3 | 7.095 | 1510310 |
| 1742596800 | 7.16 | 0.03 | 0.42 | 7.04 | 7.22 | 6.96 | 2168911 |
| 1742510400 | 7.13 | 0.13 | 1.86 | 6.96 | 7.13 | 6.95 | 1517697 |
| 1742424000 | 7 | -0.01 | -0.14 | 6.97 | 7.22 | 6.91 | 1831993 |
| 1742337600 | 7.01 | -0.03 | -0.43 | 7.01 | 7.1475 | 6.995 | 929139 |
| 1742251200 | 7.04 | -0.11 | -1.54 | 7.15 | 7.21 | 7.03 | 1087604 |
| 1741992000 | 7.15 | 0.26 | 3.77 | 6.89 | 7.24 | 6.83 | 1899119 |
| 1741905600 | 6.89 | 0.1 | 1.47 | 6.79 | 6.92 | 6.6659 | 1203830 |
| 1741819200 | 6.79 | -0.21 | -3.00 | 6.96 | 6.99 | 6.74 | 917341 |
| 1741732800 | 7 | 0 | 0.00 | 7.01 | 7.065 | 6.93 | 694743 |
| 1741646400 | 7 | -0.15 | -2.10 | 7.09 | 7.2988 | 6.965 | 1468382 |
| 1741390800 | 7.15 | -0.06 | -0.83 | 7.2 | 7.3307 | 7.13 | 716186 |
| 1741304400 | 7.21 | 0.06 | 0.84 | 7.08 | 7.275 | 7.08 | 1026143 |
| 1741218000 | 7.15 | 0.14 | 2.00 | 7.03 | 7.175 | 7.01 | 893428 |
| 1741131600 | 7.01 | -0.16 | -2.23 | 7.12 | 7.185 | 6.94 | 1422580 |
| 1741045200 | 7.17 | -0.27 | -3.63 | 7.42 | 7.475 | 7.03 | 2054189 |
| 1740786000 | 7.44 | -0.21 | -2.75 | 7.59 | 7.65 | 7.405 | 1166341 |
| 1740699600 | 7.65 | -0.05 | -0.65 | 7.7 | 7.885 | 7.63 | 1722148 |
| 1740613200 | 7.7 | 0.16 | 2.12 | 7.53 | 7.73 | 7.4149 | 1502554 |
| 1740526800 | 7.54 | 0.37 | 5.16 | 7.2 | 7.7 | 7.2 | 2919709 |
| 1740440400 | 7.17 | -0.14 | -1.92 | 7.3 | 7.37 | 7.05 | 2440870 |
| 1740181200 | 7.31 | 0.13 | 1.81 | 7.17 | 7.4 | 7.1 | 3004609 |
| 1740094800 | 7.18 | 0.67 | 10.29 | 6.99 | 7.49 | 6.96 | 6096249 |
| 1740008400 | 6.51 | 0.15 | 2.36 | 6.43 | 6.57 | 6.315 | 2901727 |
| 1739922000 | 6.36 | 0.2 | 3.25 | 6.25 | 6.39 | 6.13 | 7594569 |
| 1739576400 | 6.16 | -0.22 | -3.45 | 6.39 | 6.42 | 6.12 | 2956595 |
| 1739490000 | 6.38 | 0.02 | 0.31 | 6.33 | 6.3949999 | 6.29 | 2091841 |
| 1739403600 | 6.36 | -0.01 | -0.16 | 6.33 | 6.445 | 6.32 | 1870526 |
| 1739317200 | 6.37 | 0.05 | 0.79 | 6.25 | 6.41 | 6.23 | 1542570 |
| 1739230800 | 6.32 | -0.13 | -2.02 | 6.43 | 6.45 | 6.19 | 6162529 |
| 1738971600 | 6.45 | -0.09 | -1.38 | 6.48 | 6.66 | 6.25 | 1790791 |
| 1738885200 | 6.54 | -0.8 | -10.90 | 7.3 | 7.33 | 6.54 | 3314379 |
| 1738798800 | 7.34 | 0.08 | 1.10 | 7.29 | 7.465 | 7.29 | 1124067 |
| 1738712400 | 7.26 | -0.02 | -0.27 | 7.24 | 7.37 | 7.2 | 971656 |
| 1738626000 | 7.28 | -0.15 | -2.02 | 7.24 | 7.42 | 6.95 | 8618464 |
| 1738366800 | 7.43 | -0.03 | -0.40 | 7.5 | 7.53 | 7.255 | 1454794 |
| 1738280400 | 7.46 | -0.01 | -0.13 | 7.5 | 7.555 | 7.39 | 8110766 |
| 1738194000 | 7.47 | -0.13 | -1.71 | 7.57 | 7.6898 | 7.44 | 1571194 |
| 1738107600 | 7.6 | -0.17 | -2.19 | 7.8 | 7.84 | 7.58 | 1236760 |
| 1738021200 | 7.77 | 0.05 | 0.65 | 7.73 | 8.005 | 7.64 | 1364648 |
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
