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 | 0.251 | 5.35181236674 | 4.69 | 5.13 | 4.625 | 6441100 | 4.92638024 | CS |
| 4 | -0.569 | -10.3266787659 | 5.51 | 5.65 | 4.56 | 8363660 | 5.03517822 | CS |
| 12 | -2.459 | -33.2297297297 | 7.4 | 7.465 | 4.56 | 7957597 | 5.58862414 | CS |
| 26 | -2.619 | -34.6428571429 | 7.56 | 8.04 | 4.56 | 6497062 | 6.30148775 | CS |
| 52 | -6.679 | -57.4784853701 | 11.62 | 11.77 | 4.56 | 5280366 | 7.61560559 | CS |
| 156 | -3.019 | -37.9271356784 | 7.96 | 13.46 | 4.56 | 5564306 | 8.95198812 | CS |
| 260 | -1.059 | -17.65 | 6 | 13.46 | 2.65 | 7954903 | 7.5976966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 4.97 | -0.07 | -1.39 | 5.03 | 5.03 | 4.92 | 5509712 |
| 1745534400 | 5.04 | 0.11 | 2.23 | 4.93 | 5.04 | 4.845 | 9351177 |
| 1745448000 | 4.93 | 0.11 | 2.28 | 5 | 5.13 | 4.865 | 7752901 |
| 1745361600 | 4.82 | 0.04 | 0.84 | 4.78 | 4.84 | 4.72 | 4428953 |
| 1745275200 | 4.78 | 0.05 | 1.06 | 4.69 | 4.79 | 4.625 | 4231370 |
| 1744929600 | 4.73 | 0.06 | 1.28 | 4.65 | 4.74 | 4.5599999 | 8759712 |
| 1744843200 | 4.67 | -0.08 | -1.68 | 4.74 | 4.79 | 4.57 | 8543127 |
| 1744756800 | 4.75 | -0.44 | -8.48 | 5 | 5.04 | 4.67 | 16153423 |
| 1744670400 | 5.19 | -0.01 | -0.19 | 5.28 | 5.34 | 5.12 | 7842657 |
| 1744411200 | 5.2 | 0.06 | 1.17 | 5.0199999 | 5.2 | 4.93 | 7597450 |
| 1744324800 | 5.14 | -0.22 | -4.10 | 5.22 | 5.26 | 5.025 | 8915458 |
| 1744238400 | 5.36 | 0.67 | 14.29 | 4.62 | 5.42 | 4.62 | 12806850 |
| 1744152000 | 4.69 | -0.21 | -4.29 | 5.11 | 5.11 | 4.61 | 10823456 |
| 1744065600 | 4.9 | -0.14 | -2.78 | 4.86 | 5.085 | 4.67 | 13759979 |
| 1743806400 | 5.04 | -0.17 | -3.26 | 5 | 5.12 | 4.765 | 9175782 |
| 1743720000 | 5.21 | -0.44 | -7.79 | 5.54 | 5.5599999 | 5.19 | 8774826 |
| 1743633600 | 5.65 | 0.13 | 2.36 | 5.46 | 5.65 | 5.455 | 4551449 |
| 1743547200 | 5.5199999 | 0.05 | 0.91 | 5.5 | 5.57 | 5.43 | 5051572 |
| 1743460800 | 5.47 | 0.02 | 0.37 | 5.4 | 5.5 | 5.365 | 5122376 |
| 1743201600 | 5.45 | -0.1 | -1.80 | 5.51 | 5.51 | 5.4 | 5267014 |
| 1743115200 | 5.55 | 0.09 | 1.65 | 5.44 | 5.5599999 | 5.425 | 5284975 |
| 1743028800 | 5.46 | -0.02 | -0.36 | 5.45 | 5.485 | 5.36 | 6978743 |
| 1742942400 | 5.48 | -0.06 | -1.08 | 5.66 | 5.7 | 5.4349999 | 6629317 |
| 1742856000 | 5.54 | -0.02 | -0.36 | 5.57 | 5.6 | 5.49 | 5545750 |
| 1742596800 | 5.5599999 | -0.07 | -1.24 | 5.58 | 5.6 | 5.49 | 4480498 |
| 1742510400 | 5.63 | 0.09 | 1.62 | 5.7699999 | 5.79 | 5.62 | 6690680 |
| 1742424000 | 5.54 | -0.01 | -0.18 | 5.51 | 5.63 | 5.5 | 4674935 |
| 1742337600 | 5.55 | -0.08 | -1.42 | 5.6 | 5.63 | 5.5 | 4369580 |
| 1742251200 | 5.63 | 0.12 | 2.18 | 5.5199999 | 5.66 | 5.485 | 5219180 |
| 1741992000 | 5.51 | 0.08 | 1.47 | 5.51 | 5.53 | 5.41 | 4793496 |
| 1741905600 | 5.43 | -0.09 | -1.63 | 5.5 | 5.64 | 5.36 | 5685024 |
| 1741819200 | 5.5199999 | -0.17 | -2.99 | 5.61 | 5.63 | 5.5 | 6468309 |
| 1741732800 | 5.69 | -0.33 | -5.48 | 5.99 | 6.025 | 5.66 | 8838676 |
| 1741646400 | 6.0199999 | 0.17 | 2.91 | 5.86 | 6.13 | 5.86 | 8207834 |
| 1741390800 | 5.85 | 0.09 | 1.56 | 5.72 | 5.9 | 5.69 | 4933917 |
| 1741304400 | 5.76 | 0.06 | 1.05 | 5.65 | 5.8 | 5.635 | 4922161 |
| 1741218000 | 5.7 | 0.18 | 3.26 | 5.58 | 5.75 | 5.5599999 | 5520001 |
| 1741131600 | 5.5199999 | 0.05 | 0.91 | 5.41 | 5.61 | 5.35 | 8268311 |
| 1741045200 | 5.47 | -0.22 | -3.87 | 5.78 | 5.84 | 5.46 | 7199742 |
| 1740786000 | 5.69 | -0.03 | -0.52 | 5.71 | 5.755 | 5.57 | 11574524 |
| 1740699600 | 5.72 | -0.05 | -0.87 | 5.67 | 5.83 | 5.668 | 8497946 |
| 1740613200 | 5.7699999 | -0.16 | -2.70 | 5.96 | 5.97 | 5.76 | 11882819 |
| 1740526800 | 5.93 | -0.06 | -1.00 | 6.05 | 6.075 | 5.86 | 8863853 |
| 1740440400 | 5.99 | 0.28 | 4.90 | 5.7 | 6.075 | 5.675 | 14147531 |
| 1740181200 | 5.71 | 0.06 | 1.06 | 5.68 | 5.75 | 5.64 | 6921316 |
| 1740094800 | 5.65 | 0.12 | 2.17 | 5.51 | 5.73 | 5.51 | 13157149 |
| 1740008400 | 5.53 | -0.12 | -2.12 | 5.59 | 5.64 | 5.42 | 10529706 |
| 1739922000 | 5.65 | 0.07 | 1.25 | 5.58 | 5.68 | 5.51 | 9531407 |
| 1739576400 | 5.58 | -0.17 | -2.96 | 5.78 | 5.84 | 5.545 | 8363190 |
| 1739490000 | 5.75 | 0.07 | 1.23 | 5.72 | 5.76 | 5.64 | 10333526 |
| 1739403600 | 5.68 | -0.46 | -7.49 | 6.04 | 6.0599999 | 5.67 | 12703420 |
| 1739317200 | 6.14 | -0.63 | -9.31 | 7 | 7.1 | 6.13 | 16778166 |
| 1739230800 | 6.77 | 0.01 | 0.15 | 6.81 | 6.83 | 6.65 | 10604282 |
| 1738971600 | 6.76 | -0.09 | -1.31 | 6.79 | 6.835 | 6.68 | 5556664 |
| 1738885200 | 6.85 | 0.06 | 0.88 | 6.91 | 7.04 | 6.81 | 6300190 |
| 1738798800 | 6.79 | -0.18 | -2.58 | 6.96 | 7 | 6.75 | 6090651 |
| 1738712400 | 6.97 | -0.13 | -1.83 | 7.07 | 7.07 | 6.865 | 5140541 |
| 1738626000 | 7.1 | -0.23 | -3.14 | 7.15 | 7.17 | 7.005 | 5215057 |
| 1738366800 | 7.33 | -0.15 | -2.01 | 7.4 | 7.465 | 7.32 | 5728021 |
| 1738280400 | 7.48 | 0.22 | 3.03 | 7.33 | 7.525 | 7.27 | 4632007 |
| 1738194000 | 7.26 | -0.1 | -1.36 | 7.4 | 7.46 | 7.21 | 4198839 |
| 1738107600 | 7.36 | -0.25 | -3.29 | 7.54 | 7.57 | 7.35 | 4057997 |
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
