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 | -0.42 | -6.61417322835 | 6.35 | 6.64 | 5.93 | 32555 | 6.37837555 | CS |
| 4 | 0.03 | 0.508474576271 | 5.9 | 6.65 | 5.82 | 20942 | 6.31716722 | CS |
| 12 | 0.25 | 4.4014084507 | 5.68 | 6.65 | 5.4601 | 10405 | 6.13026437 | CS |
| 26 | 0.45 | 8.21167883212 | 5.48 | 6.65 | 5.15 | 7532 | 5.94127742 | CS |
| 52 | 0.33 | 5.89285714286 | 5.6 | 6.65 | 4.63 | 10311 | 5.44921402 | CS |
| 156 | -0.9 | -13.17715959 | 6.83 | 7 | 4.39 | 9317 | 5.48292306 | CS |
| 260 | -3.74 | -38.6763185109 | 9.67 | 9.7899 | 4.39 | 10427 | 6.16529434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 5.93 | -0.61 | -9.33 | 5.99 | 5.99 | 5.7699999 | 28724 |
| 1732146000 | 6.54 | 0.24 | 3.81 | 6.4 | 6.5599999 | 6.17 | 41476 |
| 1732059600 | 6.3 | -0.05 | -0.79 | 6.42 | 6.64 | 6.11 | 53589 |
| 1731973200 | 6.35 | 0.03 | 0.47 | 6.345 | 6.48 | 6.3000999 | 41767 |
| 1731714000 | 6.32 | 0.01 | 0.16 | 6.36 | 6.36 | 6.3099999 | 9069 |
| 1731627600 | 6.3099999 | -0.04 | -0.63 | 6.35 | 6.37 | 6.2694 | 11301 |
| 1731541200 | 6.35 | 0 | 0.00 | 6.29 | 6.48 | 6.29 | 4516 |
| 1731454800 | 6.35 | 0.01 | 0.24 | 6.34 | 6.35 | 6.2808 | 9191 |
| 1731368400 | 6.335 | 0.15 | 2.34 | 6.11 | 6.35 | 6.11 | 38638 |
| 1731109200 | 6.19 | -0.2 | -3.13 | 6.34 | 6.34 | 6.19 | 9547 |
| 1731022800 | 6.39 | 0.24 | 3.90 | 6.21 | 6.39 | 6.21 | 5629 |
| 1730936400 | 6.15 | -0.01 | -0.16 | 6.3099 | 6.3099 | 5.95 | 15486 |
| 1730850000 | 6.16 | -0.13 | -2.07 | 6.33 | 6.36 | 6.07 | 9287 |
| 1730763600 | 6.29 | -0.24 | -3.68 | 6.55 | 6.65 | 6.19 | 9030 |
| 1730500800 | 6.53 | 0.03 | 0.46 | 6.5 | 6.59 | 6.34 | 14676 |
| 1730414400 | 6.5 | 0.18 | 2.85 | 6.3641 | 6.63 | 6.3641 | 9538 |
| 1730328000 | 6.32 | 0.09 | 1.44 | 6.235 | 6.581 | 6.11 | 39330 |
| 1730241600 | 6.23 | 0.29 | 4.88 | 6 | 6.24 | 5.92 | 71355 |
| 1730155200 | 5.94 | -0.03 | -0.50 | 5.98 | 5.98 | 5.9 | 5697 |
| 1729896000 | 5.97 | -0.01 | -0.17 | 5.98 | 5.98 | 5.9593999 | 4717 |
| 1729809600 | 5.98 | 0.14 | 2.40 | 5.9 | 5.98 | 5.9 | 2278 |
| 1729723200 | 5.84 | -0.06 | -1.02 | 5.97 | 5.98 | 5.84 | 1011 |
| 1729636800 | 5.8999 | 0.07 | 1.20 | 5.75 | 5.9 | 5.75 | 1952 |
| 1729550400 | 5.83 | 0.05 | 0.87 | 5.83 | 5.83 | 5.7389 | 1337 |
| 1729291200 | 5.78 | 0.02 | 0.35 | 5.76 | 5.8 | 5.7072 | 8841 |
| 1729204800 | 5.76 | 0.02 | 0.35 | 5.74 | 5.78 | 5.74 | 14485 |
| 1729118400 | 5.74 | -0.05 | -0.84 | 5.79 | 5.79 | 5.7 | 3195 |
| 1729032000 | 5.7884 | 0.02 | 0.32 | 5.7 | 5.8 | 5.7 | 23712 |
| 1728945600 | 5.7699999 | 0.01 | 0.17 | 5.76 | 5.8 | 5.7 | 6147 |
| 1728686400 | 5.76 | 0.04 | 0.78 | 5.73 | 5.82 | 5.73 | 6061 |
| 1728600000 | 5.7157 | -0.08 | -1.45 | 5.83 | 5.8801 | 5.7157 | 4400 |
| 1728513600 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.79 | 952 |
| 1728427200 | 5.8199 | 0 | 0.00 | 5.82 | 5.82 | 5.8199 | 290 |
| 1728340800 | 5.8199 | 0.02 | 0.34 | 5.74 | 5.8199 | 5.74 | 1569 |
| 1728081600 | 5.8 | -0.03 | -0.43 | 5.8 | 5.83 | 5.7795 | 11778 |
| 1727995200 | 5.825 | -0.01 | -0.09 | 5.8 | 5.85 | 5.76 | 2403 |
| 1727908800 | 5.83 | 0.12 | 2.09 | 5.785 | 5.83 | 5.78 | 963 |
| 1727822400 | 5.7109 | -0.04 | -0.67 | 5.8 | 5.8 | 5.7109 | 287 |
| 1727735520 | 5.7495 | -0 | -0.01 | 5.76 | 5.8 | 5.7 | 18368 |
| 1727476800 | 5.7497999 | 0.01 | 0.26 | 5.71 | 5.75 | 5.71 | 12645 |
| 1727390400 | 5.735 | 0.01 | 0.17 | 5.75 | 5.7699999 | 5.7 | 4530 |
| 1727304000 | 5.725 | 0.02 | 0.44 | 5.7 | 5.75 | 5.7 | 2587 |
| 1727217600 | 5.7 | -0.07 | -1.21 | 5.7 | 5.76 | 5.7 | 913 |
| 1727131200 | 5.7699999 | 0.09 | 1.58 | 5.7699999 | 5.7699999 | 5.76 | 224 |
| 1726872000 | 5.68 | 0 | 0.00 | 5.75 | 5.75 | 5.68 | 271 |
| 1726785600 | 5.68 | -0.03 | -0.53 | 5.74 | 5.7499 | 5.68 | 1303 |
| 1726699200 | 5.71 | 0.02 | 0.35 | 5.69 | 5.7153 | 5.65 | 4167 |
| 1726612800 | 5.69 | 0.12 | 2.15 | 5.6990999 | 5.7 | 5.62 | 3553 |
| 1726526400 | 5.57 | -0.1 | -1.76 | 5.61 | 5.67 | 5.5263 | 6279 |
| 1726267200 | 5.67 | -0.03 | -0.52 | 5.69 | 5.69 | 5.65 | 1648 |
| 1726180800 | 5.6999 | -0.01 | -0.18 | 5.66 | 5.6999 | 5.64 | 1478 |
| 1726094400 | 5.71 | 0.09 | 1.60 | 5.57 | 5.7685 | 5.57 | 8912 |
| 1726008000 | 5.62 | -0.05 | -0.88 | 5.6806 | 5.6806 | 5.6178 | 757 |
| 1725921600 | 5.67 | 0.01 | 0.18 | 5.6 | 5.67 | 5.6 | 1093 |
| 1725662400 | 5.66 | 0.09 | 1.56 | 5.7 | 5.8 | 5.58 | 9820 |
| 1725576000 | 5.573 | -0.01 | -0.13 | 5.58 | 5.8 | 5.57 | 7654 |
| 1725489600 | 5.58 | 0 | 0.00 | 5.5199999 | 5.605 | 5.5199999 | 5238 |
| 1725403200 | 5.58 | 0.03 | 0.55 | 5.51 | 5.595 | 5.51 | 2409 |
| 1725057600 | 5.5497 | -0.16 | -2.72 | 5.75 | 5.75 | 5.4601 | 1763 |
| 1724971200 | 5.705 | 0.04 | 0.62 | 5.68 | 5.716 | 5.61 | 6815 |
| 1724884800 | 5.67 | 0.07 | 1.25 | 5.69 | 5.69 | 5.62 | 2174 |
| 1724798400 | 5.6 | 0.12 | 2.19 | 5.45 | 5.64 | 5.45 | 3012 |
| 1724712000 | 5.48 | -0.14 | -2.49 | 5.48 | 5.64 | 5.4301 | 2450 |
| 1724452800 | 5.62 | 0.07 | 1.33 | 5.54 | 5.64 | 5.5 | 832 |
| 1724366400 | 5.5462999 | -0.06 | -1.14 | 5.54 | 5.67 | 5.54 | 342 |
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
