Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 9.0373280943 | 5.09 | 5.6 | 5.04 | 124523 | 5.4690869 | CS |
| 4 | 1.36 | 32.4582338902 | 4.19 | 5.6 | 4.18 | 111095 | 4.96026205 | CS |
| 12 | 0.95 | 20.652173913 | 4.6 | 5.6 | 3.75 | 98439 | 4.49564988 | CS |
| 26 | 2.93 | 111.832061069 | 2.62 | 5.945 | 2.62 | 105339 | 4.33498573 | CS |
| 52 | 2.63 | 90.0684931507 | 2.92 | 5.945 | 1.78 | 80886 | 3.70342264 | CS |
| 156 | 1.27 | 29.6728971963 | 4.28 | 5.945 | 1.64 | 86090 | 3.43050735 | CS |
| 260 | -0.94 | -14.4838212635 | 6.49 | 7.06 | 1.64 | 86100 | 4.38082854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 5.55 | -0.02 | -0.36 | 5.41 | 5.65 | 5.29 | 111092 |
| 1739317200 | 5.57 | 0.05 | 0.91 | 5.47 | 5.6 | 5.4 | 74926 |
| 1739230800 | 5.5199999 | 0.09 | 1.66 | 5.29 | 5.59 | 5.2 | 164621 |
| 1738971600 | 5.43 | -0.1 | -1.81 | 5.44 | 5.5199999 | 5.24 | 100837 |
| 1738885200 | 5.53 | 0.31 | 5.94 | 5.16 | 5.55 | 5.16 | 188184 |
| 1738798800 | 5.22 | 0.09 | 1.75 | 5.09 | 5.25 | 5.04 | 94228 |
| 1738712400 | 5.13 | 0.3 | 6.21 | 4.79 | 5.13 | 4.76 | 93085 |
| 1738626000 | 4.83 | -0.1 | -2.03 | 4.84 | 5.19 | 4.74 | 127250 |
| 1738366800 | 4.93 | -0.07 | -1.40 | 4.9 | 5.15 | 4.69 | 159322 |
| 1738280400 | 5 | 0.16 | 3.31 | 4.91 | 5 | 4.8 | 62029 |
| 1738194000 | 4.84 | -0.02 | -0.41 | 4.78 | 4.905 | 4.755 | 59109 |
| 1738107600 | 4.86 | 0.15 | 3.18 | 4.65 | 4.88 | 4.6 | 68271 |
| 1738021200 | 4.71 | 0.02 | 0.43 | 4.58 | 4.95 | 4.57 | 267132 |
| 1737762000 | 4.69 | 0.08 | 1.74 | 4.71 | 4.87 | 4.45 | 112223 |
| 1737675600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737589200 | 4.61 | -0.04 | -0.86 | 4.68 | 4.72 | 4.57 | 47208 |
| 1737502800 | 4.65 | 0.03 | 0.65 | 4.57 | 4.75 | 4.5599999 | 80588 |
| 1737157200 | 4.62 | 0.2 | 4.52 | 4.37 | 4.66 | 4.37 | 83659 |
| 1737070800 | 4.42 | 0.17 | 4.00 | 4.26 | 4.43 | 4.18 | 149335 |
| 1736984400 | 4.25 | 0.11 | 2.66 | 4.19 | 4.25 | 4.18 | 75183 |
| 1736898000 | 4.14 | -0.06 | -1.43 | 4.11 | 4.22 | 4.07 | 118850 |
| 1736811600 | 4.2 | 0.04 | 0.96 | 4.13 | 4.23 | 4.05 | 54484 |
| 1736552400 | 4.16 | -0.06 | -1.42 | 4.22 | 4.22 | 4.11 | 45845 |
| 1736379600 | 4.22 | -0.12 | -2.76 | 4.3 | 4.3 | 4.0014 | 71946 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.28 | 4.4 | 4.19 | 96354 |
| 1736206800 | 4.32 | -0.09 | -2.04 | 4.44 | 4.86 | 4.3 | 214808 |
| 1735947600 | 4.41 | 0.1 | 2.32 | 4.25 | 4.41 | 4.19 | 75321 |
| 1735861200 | 4.3099999 | 0.3 | 7.48 | 4.0599999 | 4.32 | 4.0106 | 105892 |
| 1735688400 | 4.01 | 0.01 | 0.25 | 3.99 | 4.08 | 3.93 | 136766 |
| 1735602000 | 4 | -0.32 | -7.41 | 4.28 | 4.32 | 3.95 | 246448 |
| 1735342800 | 4.32 | 0.32 | 8.00 | 3.94 | 4.35 | 3.94 | 155133 |
| 1735256400 | 4 | 0.2 | 5.26 | 3.85 | 4.05 | 3.78 | 59946 |
| 1735077840 | 3.8 | -0.03 | -0.78 | 3.78 | 3.91 | 3.78 | 41991 |
| 1734997200 | 3.83 | -0.17 | -4.25 | 3.92 | 4.01 | 3.82 | 65910 |
| 1734738000 | 4 | 0.09 | 2.30 | 3.84 | 4.0199999 | 3.84 | 92747 |
| 1734651600 | 3.91 | 0.14 | 3.71 | 3.8 | 3.97 | 3.75 | 91942 |
| 1734565200 | 3.77 | -0.33 | -8.05 | 4.1 | 4.1254 | 3.76 | 90896 |
| 1734478800 | 4.1 | -0.03 | -0.73 | 4.11 | 4.26 | 4.05 | 73937 |
| 1734392400 | 4.13 | -0.01 | -0.24 | 4.1 | 4.4 | 4.08 | 106924 |
| 1734133200 | 4.14 | 0.3 | 7.81 | 3.8 | 4.15 | 3.8 | 132837 |
| 1734046800 | 3.84 | -0.06 | -1.54 | 3.91 | 3.94 | 3.8 | 119813 |
| 1733960400 | 3.9 | -0.24 | -5.80 | 4.1 | 4.1475 | 3.843 | 129605 |
| 1733874000 | 4.14 | -0.04 | -0.96 | 4.11 | 4.28 | 4.11 | 107051 |
| 1733787600 | 4.18 | -0.12 | -2.79 | 4.3 | 4.3 | 4.125 | 152604 |
| 1733528400 | 4.3 | -0.06 | -1.38 | 4.28 | 4.37 | 4.18 | 53731 |
| 1733442000 | 4.36 | -0.08 | -1.80 | 4.42 | 4.43 | 4.29 | 39135 |
| 1733355600 | 4.44 | -0.02 | -0.45 | 4.39 | 4.65 | 4.39 | 77306 |
| 1733269200 | 4.46 | 0.07 | 1.59 | 4.43 | 4.51 | 4.22 | 110186 |
| 1733182800 | 4.39 | -0.09 | -2.01 | 4.39 | 4.6 | 4.36 | 76045 |
| 1732917840 | 4.48 | 0.03 | 0.67 | 4.44 | 4.58 | 4.3949999 | 34699 |
| 1732750800 | 4.45 | -0.19 | -4.09 | 4.58 | 4.69 | 4.44 | 35573 |
| 1732664400 | 4.64 | -0.03 | -0.64 | 4.67 | 4.84 | 4.61 | 51415 |
| 1732578000 | 4.67 | -0.33 | -6.60 | 4.85 | 5.04 | 4.66 | 130170 |
| 1732318800 | 5 | 0.2 | 4.17 | 4.7699999 | 5.04 | 4.7699999 | 88493 |
| 1732232400 | 4.8 | 0.15 | 3.23 | 4.69 | 4.88 | 4.62 | 74909 |
| 1732146000 | 4.65 | 0.07 | 1.53 | 4.5599999 | 4.67 | 4.55 | 45924 |
| 1732059600 | 4.58 | -0.08 | -1.72 | 4.55 | 4.7 | 4.55 | 54101 |
| 1731973200 | 4.66 | 0.09 | 1.97 | 4.6 | 4.85 | 4.6 | 78032 |
| 1731714000 | 4.57 | 0.05 | 1.11 | 4.53 | 4.6 | 4.34 | 80732 |
| 1731627600 | 4.5199999 | 0.13 | 2.96 | 4.4 | 4.59 | 4.365 | 68938 |
| 1731541200 | 4.39 | 0.01 | 0.23 | 4.43 | 4.5 | 4.3319 | 49425 |
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
