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 | -0.2 | -3.57142857143 | 5.6 | 5.75 | 5.09 | 1496452 | 5.28932794 | CS |
| 4 | -0.45 | -7.69230769231 | 5.85 | 6.26 | 4.84 | 1897053 | 5.68478861 | CS |
| 12 | -0.52 | -8.78378378378 | 5.92 | 6.385 | 4.58 | 1743424 | 5.49457803 | CS |
| 26 | -1.06 | -16.4086687307 | 6.46 | 8.45 | 4.3601 | 2103618 | 6.21718298 | CS |
| 52 | -3.45 | -38.9830508475 | 8.85 | 11.565 | 4.3601 | 1957519 | 7.40639079 | CS |
| 156 | -8.82 | -62.0253164557 | 14.22 | 19.38 | 4.3601 | 1712429 | 9.92789236 | CS |
| 260 | -10.38 | -65.7794676806 | 15.78 | 20.48 | 2.6 | 1704823 | 10.16873097 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 5.3 | -0.04 | -0.75 | 5.39 | 5.44 | 5.11 | 1363971 |
| 1735688400 | 5.34 | 0.16 | 3.09 | 5.2 | 5.41 | 5.15 | 1753918 |
| 1735602000 | 5.18 | -0.22 | -4.07 | 5.23 | 5.32 | 5.09 | 1912861 |
| 1735342800 | 5.4 | -0.29 | -5.10 | 5.6 | 5.75 | 5.37 | 955057 |
| 1735256400 | 5.69 | 0.25 | 4.60 | 5.39 | 5.7 | 5.28 | 1219450 |
| 1735077840 | 5.44 | 0.05 | 0.93 | 5.39 | 5.44 | 5.1849999 | 649568 |
| 1734997200 | 5.39 | -0.21 | -3.75 | 5.57 | 5.57 | 5.18 | 1205228 |
| 1734738000 | 5.6 | -0.04 | -0.71 | 5.55 | 5.71 | 5.465 | 2112817 |
| 1734651600 | 5.64 | -0.09 | -1.57 | 5.83 | 5.88 | 5.41 | 1113697 |
| 1734565200 | 5.73 | -0.23 | -3.86 | 6 | 6.09 | 5.71 | 1440851 |
| 1734478800 | 5.96 | 0.11 | 1.88 | 5.835 | 6.09 | 5.815 | 1358777 |
| 1734392400 | 5.85 | -0.12 | -2.01 | 5.97 | 6.21 | 5.7699999 | 1489528 |
| 1734133200 | 5.97 | 0.52 | 9.54 | 5.7 | 5.99 | 5.62 | 1793593 |
| 1734046800 | 5.45 | -0.29 | -5.05 | 5.35 | 5.65 | 5.28 | 2361714 |
| 1733960400 | 5.74 | -0.27 | -4.49 | 5.91 | 6.11 | 5.72 | 2517519 |
| 1733874000 | 6.01 | 0.22 | 3.80 | 4.8501 | 6.26 | 4.84 | 5002842 |
| 1733787600 | 5.79 | -0.03 | -0.52 | 5.92 | 6.175 | 5.7699999 | 3374655 |
| 1733528400 | 5.82 | 0.02 | 0.34 | 5.85 | 6.05 | 5.765 | 2520904 |
| 1733442000 | 5.8 | -0.37 | -6.00 | 6.1449999 | 6.29 | 5.66 | 2110852 |
| 1733355600 | 6.17 | 0.36 | 6.20 | 5.9 | 6.28 | 5.8099999 | 2416401 |
| 1733269200 | 5.8099999 | 0.29 | 5.25 | 5.63 | 5.8893 | 5.405 | 3279335 |
| 1733182800 | 5.5199999 | 0.56 | 11.29 | 4.99 | 5.54 | 4.9349999 | 2616528 |
| 1732917840 | 4.96 | -0.08 | -1.59 | 5.07 | 5.13 | 4.89 | 1166830 |
| 1732750800 | 5.04 | 0.22 | 4.56 | 4.83 | 5.11 | 4.83 | 1205744 |
| 1732664400 | 4.82 | -0.7 | -12.68 | 5.21 | 5.34 | 4.76 | 2460232 |
| 1732578000 | 5.5199999 | 0.48 | 9.52 | 5.19 | 5.6849999 | 5.19 | 3504228 |
| 1732318800 | 5.04 | 0.15 | 3.07 | 5.13 | 5.13 | 4.945 | 2207643 |
| 1732232400 | 4.89 | 0.23 | 4.94 | 4.7 | 4.9292999 | 4.635 | 1492383 |
| 1732146000 | 4.66 | -0.21 | -4.31 | 4.87 | 4.96 | 4.58 | 1380384 |
| 1732059600 | 4.87 | 0.13 | 2.74 | 4.7 | 4.9 | 4.595 | 1496466 |
| 1731973200 | 4.74 | -0.3 | -5.95 | 5.0199999 | 5.18 | 4.73 | 2712664 |
| 1731714000 | 5.04 | -0.12 | -2.33 | 5.1449999 | 5.26 | 4.965 | 1312235 |
| 1731627600 | 5.16 | 0.04 | 0.78 | 5.17 | 5.205 | 5.055 | 1232418 |
| 1731541200 | 5.12 | -0.01 | -0.19 | 5.18 | 5.2699999 | 5.03 | 1139079 |
| 1731454800 | 5.13 | -0.05 | -0.97 | 5.18 | 5.36 | 5.1 | 1119806 |
| 1731368400 | 5.18 | 0.19 | 3.81 | 5 | 5.18 | 4.8949999 | 1470399 |
| 1731109200 | 4.99 | -0.14 | -2.73 | 5.1 | 5.1 | 4.875 | 1831447 |
| 1731022800 | 5.13 | 0.1 | 1.99 | 4.96 | 5.4 | 4.9349999 | 1791215 |
| 1730936400 | 5.03 | -0.04 | -0.79 | 5.43 | 5.43 | 4.9 | 2729175 |
| 1730850000 | 5.07 | -0.05 | -0.98 | 5.105 | 5.215 | 5.055 | 1146883 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.0599999 | 5.17 | 5.0273 | 1432799 |
| 1730500800 | 5.08 | -0.13 | -2.50 | 5.25 | 5.345 | 5.04 | 1385644 |
| 1730414400 | 5.21 | -0.11 | -2.07 | 5.25 | 5.3099999 | 5.085 | 1419463 |
| 1730328000 | 5.32 | -0.04 | -0.75 | 5.36 | 5.5199999 | 5.29 | 1049129 |
| 1730241600 | 5.36 | -0.17 | -3.07 | 5.38 | 5.47 | 5.275 | 2630732 |
| 1730155200 | 5.53 | -0.04 | -0.72 | 5.65 | 5.7 | 5.47 | 1218031 |
| 1729896000 | 5.57 | -0.1 | -1.76 | 5.74 | 5.79 | 5.5199999 | 946070 |
| 1729809600 | 5.67 | -0.2 | -3.41 | 5.88 | 5.99 | 5.65 | 1070213 |
| 1729723200 | 5.87 | -0.07 | -1.18 | 5.87 | 5.896 | 5.745 | 1417904 |
| 1729636800 | 5.94 | 0.05 | 0.85 | 5.83 | 5.95 | 5.69 | 1520775 |
| 1729550400 | 5.89 | -0.22 | -3.60 | 6.1 | 6.11 | 5.855 | 1374366 |
| 1729291200 | 6.11 | -0.15 | -2.40 | 6.3099999 | 6.385 | 6.09 | 789763 |
| 1729204800 | 6.26 | 0.05 | 0.81 | 6.23 | 6.26 | 6.14 | 826960 |
| 1729118400 | 6.21 | 0.05 | 0.81 | 6.26 | 6.2721 | 6.005 | 1167371 |
| 1729032000 | 6.16 | 0.39 | 6.76 | 5.72 | 6.17 | 5.68 | 1867539 |
| 1728945600 | 5.7699999 | -0.29 | -4.79 | 6.04 | 6.04 | 5.76 | 1766717 |
| 1728686400 | 6.0599999 | 0.14 | 2.36 | 5.92 | 6.13 | 5.865 | 1522411 |
| 1728600000 | 5.92 | 0 | 0.00 | 5.79 | 5.93 | 5.72 | 1243187 |
| 1728513600 | 5.92 | -0.18 | -2.95 | 6.11 | 6.135 | 5.91 | 1705361 |
| 1728427200 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.3 | 6.065 | 1213031 |
| 1728340800 | 6.2699999 | -0.55 | -8.06 | 6.8 | 6.81 | 6.2699999 | 1597275 |
| 1728081600 | 6.82 | 0.08 | 1.19 | 6.92 | 7.08 | 6.81 | 1450830 |
| 1727995200 | 6.74 | 0.02 | 0.30 | 6.765 | 6.81 | 6.62 | 1775421 |
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
