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 | 0.12 | 2.16998191682 | 5.53 | 5.64 | 5.47 | 15094557 | 5.58570738 | DR |
| 4 | 0.16 | 2.91438979964 | 5.49 | 5.93 | 5.41 | 9820794 | 5.62912014 | DR |
| 12 | -0.79 | -12.2670807453 | 6.44 | 6.44 | 5 | 10575471 | 5.6883548 | DR |
| 26 | -0.84 | -12.9429892142 | 6.49 | 7.03 | 5 | 10992949 | 6.01675026 | DR |
| 52 | -2.3 | -28.9308176101 | 7.95 | 9.265 | 5 | 8720742 | 6.71183271 | DR |
| 156 | -0.69 | -10.8832807571 | 6.34 | 9.265 | 3.2 | 7186282 | 5.99833132 | DR |
| 260 | 1.76 | 45.2442159383 | 3.89 | 9.265 | 1.55 | 7898941 | 5.61968399 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.65 | 0.03 | 0.53 | 5.555 | 5.75 | 5.555 | 13461622 |
| 1734651600 | 5.62 | 0.08 | 1.44 | 5.515 | 5.62 | 5.5 | 19531860 |
| 1734565200 | 5.54 | -0.08 | -1.42 | 5.615 | 5.64 | 5.525 | 27939430 |
| 1734478800 | 5.62 | 0.02 | 0.36 | 5.57 | 5.63 | 5.495 | 10351250 |
| 1734392400 | 5.6 | 0 | 0.00 | 5.575 | 5.61 | 5.5 | 9580912 |
| 1734133200 | 5.6 | 0.02 | 0.36 | 5.53 | 5.6 | 5.47 | 8069331 |
| 1734046800 | 5.58 | 0.03 | 0.54 | 5.57 | 5.62 | 5.5 | 10372273 |
| 1733960400 | 5.55 | -0.18 | -3.14 | 5.635 | 5.635 | 5.4349999 | 12784400 |
| 1733874000 | 5.73 | -0.11 | -1.88 | 5.805 | 5.805 | 5.63 | 9915289 |
| 1733787600 | 5.84 | 0.03 | 0.52 | 5.8901 | 5.93 | 5.825 | 7635599 |
| 1733528400 | 5.8099999 | -0.02 | -0.34 | 5.84 | 5.8694 | 5.7699999 | 5142747 |
| 1733442000 | 5.83 | 0.07 | 1.22 | 5.76 | 5.87 | 5.65 | 8564611 |
| 1733355600 | 5.76 | 0.05 | 0.88 | 5.68 | 5.87 | 5.6701 | 6494280 |
| 1733269200 | 5.71 | 0.01 | 0.18 | 5.72 | 5.725 | 5.58 | 8837135 |
| 1733182800 | 5.7 | 0.13 | 2.33 | 5.5599999 | 5.7699999 | 5.53 | 8940939 |
| 1732917840 | 5.57 | 0.14 | 2.58 | 5.48 | 5.67 | 5.455 | 4493164 |
| 1732750800 | 5.43 | -0.01 | -0.18 | 5.41 | 5.55 | 5.41 | 6338307 |
| 1732664400 | 5.44 | -0.31 | -5.39 | 5.6 | 5.63 | 5.41 | 9134440 |
| 1732578000 | 5.75 | 0.25 | 4.55 | 5.545 | 5.8 | 5.545 | 8812563 |
| 1732318800 | 5.5 | 0.05 | 0.92 | 5.49 | 5.55 | 5.455 | 3656552 |
| 1732232400 | 5.45 | 0.02 | 0.37 | 5.47 | 5.525 | 5.38 | 9478681 |
| 1732146000 | 5.43 | -0.01 | -0.18 | 5.4 | 5.44 | 5.32 | 6669908 |
| 1732059600 | 5.44 | -0.04 | -0.73 | 5.4010999 | 5.53 | 5.39 | 8021422 |
| 1731973200 | 5.48 | 0.01 | 0.18 | 5.465 | 5.5599999 | 5.445 | 6254389 |
| 1731714000 | 5.47 | 0.14 | 2.63 | 5.36 | 5.49 | 5.32 | 9695520 |
| 1731627600 | 5.33 | 0.01 | 0.19 | 5.3361 | 5.38 | 5.265 | 12441168 |
| 1731541200 | 5.32 | -0.13 | -2.39 | 5.46 | 5.49 | 5.295 | 16037693 |
| 1731454800 | 5.45 | -0.2 | -3.54 | 5.57 | 5.6097 | 5.41 | 5518047 |
| 1731368400 | 5.65 | -0.24 | -4.07 | 5.89 | 5.92 | 5.62 | 9001378 |
| 1731109200 | 5.89 | -0.19 | -3.13 | 6 | 6 | 5.82 | 15222079 |
| 1731022800 | 6.08 | 0.33 | 5.74 | 5.815 | 6.17 | 5.765 | 16704955 |
| 1730936400 | 5.75 | 0.48 | 9.11 | 5.165 | 5.7699999 | 5 | 38771009 |
| 1730850000 | 5.2699999 | 0.1 | 1.93 | 5.21 | 5.3099999 | 5.195 | 14346512 |
| 1730763600 | 5.17 | -0.01 | -0.19 | 5.23 | 5.33 | 5.155 | 8820461 |
| 1730500800 | 5.18 | -0.04 | -0.77 | 5.22 | 5.32 | 5.17 | 8099536 |
| 1730414400 | 5.22 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.1849999 | 11234349 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.235 | 5.33 | 5.23 | 10248790 |
| 1730241600 | 5.25 | -0.21 | -3.85 | 5.42 | 5.43 | 5.2146 | 11654123 |
| 1730155200 | 5.46 | -0.52 | -8.70 | 5.58 | 5.715 | 5.335 | 32198057 |
| 1729896000 | 5.98 | -0.04 | -0.66 | 6.04 | 6.12 | 5.96 | 10765480 |
| 1729809600 | 6.0199999 | 0.12 | 2.03 | 5.91 | 6.03 | 5.86 | 5408187 |
| 1729723200 | 5.9 | 0.06 | 1.03 | 5.87 | 5.91 | 5.825 | 7897367 |
| 1729636800 | 5.84 | -0.04 | -0.68 | 5.85 | 5.89 | 5.795 | 7550118 |
| 1729550400 | 5.88 | -0.09 | -1.51 | 5.95 | 5.955 | 5.88 | 7469028 |
| 1729291200 | 5.97 | 0.03 | 0.51 | 5.94 | 6 | 5.9 | 3896294 |
| 1729204800 | 5.94 | 0.01 | 0.17 | 5.92 | 5.956 | 5.87 | 4119197 |
| 1729118400 | 5.93 | 0.01 | 0.17 | 5.99 | 5.99 | 5.89 | 6946510 |
| 1729032000 | 5.92 | -0.1 | -1.66 | 6 | 6.04 | 5.91 | 9132817 |
| 1728945600 | 6.0199999 | -0.12 | -1.95 | 6.12 | 6.19 | 6.01 | 8515890 |
| 1728686400 | 6.14 | -0.02 | -0.32 | 6.2 | 6.2 | 6.105 | 11891856 |
| 1728600000 | 6.16 | 0.11 | 1.82 | 6.01 | 6.18 | 6 | 12436774 |
| 1728513600 | 6.05 | -0.03 | -0.49 | 6.03 | 6.1067 | 6 | 12359045 |
| 1728427200 | 6.08 | 0.2 | 3.40 | 5.85 | 6.1 | 5.825 | 8055842 |
| 1728340800 | 5.88 | -0.04 | -0.68 | 5.9 | 5.996 | 5.87 | 7454631 |
| 1728081600 | 5.92 | -0.05 | -0.84 | 6.04 | 6.11 | 5.8825 | 7152640 |
| 1727995200 | 5.97 | 0.06 | 1.02 | 5.8499 | 5.99 | 5.75 | 8254772 |
| 1727908800 | 5.91 | 0 | 0.00 | 5.97 | 6.19 | 5.885 | 13781425 |
| 1727822400 | 5.91 | -0.19 | -3.11 | 6.09 | 6.11 | 5.89 | 15056547 |
| 1727735520 | 6.1 | -0.12 | -1.93 | 6.23 | 6.23 | 6.054 | 9230194 |
| 1727476800 | 6.22 | -0.19 | -2.96 | 6.44 | 6.44 | 6.195 | 9565021 |
| 1727390400 | 6.41 | 0.06 | 0.94 | 6.48 | 6.515 | 6.28 | 6716532 |
| 1727304000 | 6.35 | -0.12 | -1.85 | 6.47 | 6.47 | 6.33 | 5392671 |
| 1727217600 | 6.47 | 0.05 | 0.78 | 6.47 | 6.535 | 6.36 | 9281634 |
| 1727131200 | 6.42 | -0.02 | -0.31 | 6.44 | 6.49 | 6.29 | 10841080 |
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
