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 | -0.9 | -13.29394387 | 6.77 | 6.7995 | 5.7 | 8403329 | 6.14517534 | CS |
| 4 | -0.83 | -12.3880597015 | 6.7 | 7.435 | 5.7 | 9036903 | 6.60988718 | CS |
| 12 | -1.56 | -20.9959623149 | 7.43 | 7.535 | 5.49 | 9933746 | 6.57172768 | CS |
| 26 | 0.22 | 3.89380530973 | 5.65 | 7.72 | 4.57 | 8545928 | 6.39980129 | CS |
| 52 | 2.22 | 60.8219178082 | 3.65 | 7.72 | 2.42 | 7922694 | 5.3268193 | CS |
| 156 | 0.99 | 20.2868852459 | 4.88 | 7.72 | 2 | 6461641 | 4.20661164 | CS |
| 260 | -1.32 | -18.3588317107 | 7.19 | 12.6 | 1.79 | 6005397 | 5.18530672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.88 | 0.11 | 1.91 | 5.8099999 | 6.01 | 5.71 | 17155621 |
| 1734651600 | 5.7699999 | -0.12 | -2.04 | 5.91 | 6 | 5.7 | 9876455 |
| 1734565200 | 5.89 | -0.43 | -6.80 | 6.26 | 6.32 | 5.78 | 9578558 |
| 1734478800 | 6.32 | 0.01 | 0.16 | 6.16 | 6.37 | 6.14 | 6547485 |
| 1734392400 | 6.3099999 | -0.25 | -3.81 | 6.5 | 6.55 | 6.29 | 6552439 |
| 1734133200 | 6.5599999 | -0.33 | -4.79 | 6.77 | 6.7995 | 6.51 | 9461706 |
| 1734046800 | 6.89 | -0.49 | -6.64 | 6.98 | 7.13 | 6.86 | 9645911 |
| 1733960400 | 7.38 | 0.39 | 5.58 | 7.13 | 7.38 | 7.055 | 12535231 |
| 1733874000 | 6.99 | -0.12 | -1.69 | 7.21 | 7.301 | 6.9506 | 10488228 |
| 1733787600 | 7.11 | 0.46 | 6.92 | 6.96 | 7.435 | 6.96 | 15609936 |
| 1733528400 | 6.65 | -0.15 | -2.21 | 6.8 | 6.83 | 6.48 | 8903846 |
| 1733442000 | 6.8 | 0.12 | 1.80 | 6.64 | 6.8 | 6.54 | 8955696 |
| 1733355600 | 6.68 | -0.04 | -0.60 | 6.71 | 6.92 | 6.65 | 8993147 |
| 1733269200 | 6.72 | 0.53 | 8.56 | 6.33 | 6.735 | 6.3 | 13421483 |
| 1733182800 | 6.19 | -0.27 | -4.18 | 6.35 | 6.37 | 6.15 | 7444765 |
| 1732917840 | 6.46 | -0.03 | -0.46 | 6.58 | 6.655 | 6.455 | 4843657 |
| 1732750800 | 6.49 | 0.11 | 1.72 | 6.48 | 6.62 | 6.43 | 7440096 |
| 1732664400 | 6.38 | 0.08 | 1.27 | 6.25 | 6.41 | 6.165 | 6052197 |
| 1732578000 | 6.3 | -0.27 | -4.11 | 6.22 | 6.345 | 6.2 | 7570062 |
| 1732318800 | 6.57 | -0.06 | -0.90 | 6.7 | 6.78 | 6.55 | 7780263 |
| 1732232400 | 6.63 | 0.1 | 1.53 | 6.62 | 6.635 | 6.4207 | 9029537 |
| 1732146000 | 6.53 | -0.13 | -1.95 | 6.62 | 6.63 | 6.38 | 7587427 |
| 1732059600 | 6.66 | 0.12 | 1.83 | 6.61 | 6.68 | 6.43 | 7957055 |
| 1731973200 | 6.54 | 0.4 | 6.51 | 6.3 | 6.65 | 6.3 | 11443606 |
| 1731714000 | 6.14 | -0.09 | -1.44 | 6.32 | 6.41 | 6.04 | 12511997 |
| 1731627600 | 6.23 | 0.15 | 2.47 | 6 | 6.28 | 5.985 | 13802960 |
| 1731541200 | 6.08 | -0.28 | -4.40 | 6.46 | 6.5199999 | 6.05 | 9906691 |
| 1731454800 | 6.36 | -0.04 | -0.63 | 6.26 | 6.39 | 6.12 | 12745946 |
| 1731368400 | 6.4 | -0.19 | -2.88 | 6.2 | 6.44 | 6.09 | 13755379 |
| 1731109200 | 6.59 | 0 | 0.00 | 6.5199999 | 6.62 | 6.36 | 11276166 |
| 1731022800 | 6.59 | 0.68 | 11.51 | 6.38 | 6.635 | 6.1204 | 20484127 |
| 1730936400 | 5.91 | -0.16 | -2.64 | 5.64 | 5.97 | 5.49 | 14804656 |
| 1730850000 | 6.07 | 0.05 | 0.83 | 6.1 | 6.19 | 6.04 | 7918893 |
| 1730763600 | 6.0199999 | -0.13 | -2.11 | 6.16 | 6.24 | 5.965 | 8359273 |
| 1730500800 | 6.15 | -0.29 | -4.50 | 6.57 | 6.57 | 6.12 | 9627108 |
| 1730414400 | 6.44 | -0.38 | -5.57 | 6.65 | 6.67 | 6.3 | 11455990 |
| 1730328000 | 6.82 | -0.16 | -2.29 | 6.86 | 6.88 | 6.66 | 8948412 |
| 1730241600 | 6.98 | 0.24 | 3.56 | 6.87 | 6.98 | 6.7845 | 7086984 |
| 1730155200 | 6.74 | -0.06 | -0.88 | 6.73 | 6.9 | 6.72 | 6689729 |
| 1729896000 | 6.8 | -0.31 | -4.36 | 7.11 | 7.11 | 6.735 | 9739298 |
| 1729809600 | 7.11 | -0.19 | -2.60 | 7.44 | 7.44 | 6.91 | 9723846 |
| 1729723200 | 7.3 | -0.1 | -1.35 | 7.25 | 7.32 | 7.07 | 9953404 |
| 1729636800 | 7.4 | 0.19 | 2.64 | 7.35 | 7.46 | 7.2508 | 10363339 |
| 1729550400 | 7.21 | 0.11 | 1.55 | 7.42 | 7.52 | 7.13 | 14125239 |
| 1729291200 | 7.1 | 0.62 | 9.57 | 6.67 | 7.14 | 6.61 | 15153675 |
| 1729204800 | 6.48 | -0.05 | -0.77 | 6.62 | 6.72 | 6.46 | 10352418 |
| 1729118400 | 6.53 | 0.02 | 0.31 | 6.67 | 6.79 | 6.53 | 11041719 |
| 1729032000 | 6.51 | 0.08 | 1.24 | 6.41 | 6.5199999 | 6.29 | 7805064 |
| 1728945600 | 6.43 | 0.04 | 0.63 | 6.32 | 6.4587 | 6.28 | 8102011 |
| 1728686400 | 6.39 | -0.01 | -0.16 | 6.46 | 6.58 | 6.35 | 8670608 |
| 1728600000 | 6.4 | 0.19 | 3.06 | 6.25 | 6.45 | 6.175 | 11234203 |
| 1728513600 | 6.21 | 0.01 | 0.16 | 6.14 | 6.21 | 6.03 | 7224527 |
| 1728427200 | 6.2 | 0.01 | 0.16 | 6.13 | 6.245 | 6.11 | 11225339 |
| 1728340800 | 6.19 | -0.22 | -3.43 | 6.33 | 6.34 | 6.0599999 | 10400677 |
| 1728081600 | 6.41 | -0.67 | -9.46 | 6.5599999 | 6.66 | 6.23 | 27024580 |
| 1727995200 | 7.08 | 0.05 | 0.71 | 6.88 | 7.09 | 6.88 | 3706267 |
| 1727908800 | 7.03 | 0.13 | 1.88 | 6.88 | 7.11 | 6.8113 | 4424645 |
| 1727822400 | 6.9 | 0.02 | 0.29 | 7.07 | 7.18 | 6.84 | 5917122 |
| 1727736000 | 6.88 | -0.25 | -3.51 | 7.01 | 7.07 | 6.8 | 6256207 |
| 1727476800 | 7.13 | -0.38 | -5.06 | 7.43 | 7.535 | 7.105 | 6553707 |
| 1727390400 | 7.51 | 0.08 | 1.08 | 7.56 | 7.715 | 7.47 | 7038108 |
| 1727304000 | 7.43 | -0.04 | -0.54 | 7.48 | 7.72 | 7.33 | 9011122 |
| 1727217600 | 7.47 | 0.64 | 9.37 | 7 | 7.63 | 6.9 | 9864364 |
| 1727131200 | 6.83 | -0.14 | -2.01 | 7.01 | 7.14 | 6.81 | 6071814 |
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
