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 | -0.01 | -0.168634064081 | 5.93 | 5.96 | 5.86 | 51738 | 5.91551795 | CS |
| 4 | 0 | 0 | 5.92 | 5.96 | 5.74 | 42489 | 5.86085286 | CS |
| 12 | 0.515 | 9.5282146161 | 5.405 | 6.08 | 5.19 | 44254 | 5.72443597 | CS |
| 26 | -0.15 | -2.47116968699 | 6.07 | 6.15 | 5.19 | 39741 | 5.78681256 | CS |
| 52 | 0.77 | 14.9514563107 | 5.15 | 6.16 | 5.08 | 40109 | 5.62912751 | CS |
| 156 | 0.36 | 6.47482014388 | 5.56 | 6.16 | 4.12 | 47427 | 5.15743089 | CS |
| 260 | 2.82 | 90.9677419355 | 3.1 | 6.16 | 2.88 | 62217 | 5.11489009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 5.92 | -0.02 | -0.34 | 5.88 | 5.94 | 5.88 | 27337 |
| 1742424000 | 5.94 | 0.03 | 0.51 | 5.93 | 5.96 | 5.8952 | 37690 |
| 1742337600 | 5.91 | -0 | -0.01 | 5.96 | 5.96 | 5.88 | 96912 |
| 1742251200 | 5.9103 | 0 | 0.01 | 5.9 | 5.925 | 5.86 | 77936 |
| 1741992000 | 5.91 | 0.05 | 0.90 | 5.93 | 5.93 | 5.86 | 18817 |
| 1741905600 | 5.857 | 0.01 | 0.12 | 5.87 | 5.8929 | 5.84 | 66423 |
| 1741819200 | 5.85 | 0.01 | 0.17 | 5.84 | 5.87 | 5.8027 | 46158 |
| 1741732800 | 5.84 | 0.04 | 0.69 | 5.83 | 5.86 | 5.8 | 31413 |
| 1741646400 | 5.8 | -0.08 | -1.36 | 5.88 | 5.88 | 5.79 | 61540 |
| 1741390800 | 5.88 | 0.1 | 1.73 | 5.78 | 5.89 | 5.78 | 62821 |
| 1741304400 | 5.78 | -0.04 | -0.69 | 5.8099999 | 5.82 | 5.7619999 | 8879 |
| 1741218000 | 5.82 | 0.04 | 0.69 | 5.8 | 5.82 | 5.76 | 29564 |
| 1741131600 | 5.78 | -0.04 | -0.69 | 5.82 | 5.82 | 5.7501 | 18514 |
| 1741045200 | 5.82 | 0 | 0.00 | 5.89 | 5.89 | 5.7718 | 26040 |
| 1740786000 | 5.82 | 0.02 | 0.34 | 5.8099999 | 5.89 | 5.74 | 38160 |
| 1740699600 | 5.8 | -0.06 | -1.02 | 5.87 | 5.87 | 5.79 | 56730 |
| 1740613200 | 5.86 | 0.04 | 0.69 | 5.84 | 5.86 | 5.8 | 20559 |
| 1740526800 | 5.82 | -0.05 | -0.85 | 5.89 | 5.898 | 5.7801 | 44833 |
| 1740440400 | 5.87 | -0.01 | -0.17 | 5.88 | 5.9 | 5.865 | 36222 |
| 1740181200 | 5.88 | -0.02 | -0.34 | 5.92 | 5.9282 | 5.85 | 43234 |
| 1740094800 | 5.9 | 0.04 | 0.68 | 5.89 | 5.91 | 5.8601 | 44512 |
| 1740008400 | 5.86 | 0 | 0.00 | 5.88 | 5.88 | 5.814 | 32340 |
| 1739922000 | 5.86 | 0.01 | 0.17 | 5.84 | 5.89 | 5.8101 | 59497 |
| 1739576400 | 5.85 | 0.03 | 0.60 | 5.86 | 5.86 | 5.8 | 62311 |
| 1739490000 | 5.815 | -0.06 | -0.94 | 5.86 | 5.91 | 5.8 | 100828 |
| 1739403600 | 5.87 | -0.01 | -0.17 | 5.85 | 5.88 | 5.8261 | 39018 |
| 1739317200 | 5.88 | 0 | 0.00 | 5.9 | 5.94 | 5.8552 | 22634 |
| 1739230800 | 5.88 | 0.01 | 0.17 | 6.08 | 6.08 | 5.87 | 42069 |
| 1738971600 | 5.87 | 0.01 | 0.17 | 5.84 | 5.89 | 5.84 | 27703 |
| 1738885200 | 5.86 | 0.02 | 0.34 | 5.87 | 5.87 | 5.83 | 27212 |
| 1738798800 | 5.84 | 0.05 | 0.86 | 5.84 | 5.87 | 5.82 | 22493 |
| 1738712400 | 5.79 | 0.01 | 0.14 | 5.8099999 | 5.82 | 5.7675 | 40448 |
| 1738626000 | 5.7817999 | 0.03 | 0.55 | 5.74 | 5.8 | 5.73 | 58350 |
| 1738366800 | 5.75 | -0.04 | -0.69 | 5.8 | 5.8 | 5.65 | 35596 |
| 1738280400 | 5.79 | 0.11 | 1.94 | 5.72 | 5.8 | 5.72 | 27235 |
| 1738194000 | 5.68 | -0.06 | -1.05 | 5.75 | 5.7938 | 5.68 | 26020 |
| 1738107600 | 5.74 | 0.03 | 0.53 | 5.74 | 5.79 | 5.7 | 52892 |
| 1738021200 | 5.71 | -0.1 | -1.72 | 5.8099999 | 5.8099999 | 5.7 | 32500 |
| 1737762000 | 5.8099999 | 0.05 | 0.85 | 5.8099999 | 5.86 | 5.7816 | 35957 |
| 1737675600 | 5.761 | 0 | 0.00 | 5.761 | 5.761 | 5.761 | 0 |
| 1737589200 | 5.761 | 0.03 | 0.54 | 5.76 | 5.79 | 5.75 | 41380 |
| 1737502800 | 5.73 | -0.05 | -0.87 | 5.7699999 | 5.8 | 5.73 | 29356 |
| 1737157200 | 5.78 | 0.06 | 1.05 | 5.73 | 5.78 | 5.72 | 39786 |
| 1737070800 | 5.72 | -0.02 | -0.34 | 5.72 | 5.73 | 5.695 | 22309 |
| 1736984400 | 5.7397 | 0.13 | 2.31 | 5.69 | 5.75 | 5.668 | 33745 |
| 1736898000 | 5.61 | -0.01 | -0.18 | 5.6 | 5.6364 | 5.595 | 56709 |
| 1736811600 | 5.62 | 0.07 | 1.26 | 5.58 | 5.6437 | 5.58 | 30813 |
| 1736552400 | 5.55 | 0.06 | 1.09 | 5.53 | 5.59 | 5.5 | 68728 |
| 1736379600 | 5.49 | -0.01 | -0.18 | 5.53 | 5.53 | 5.47 | 23687 |
| 1736293200 | 5.5 | 0.05 | 0.92 | 5.47 | 5.55 | 5.47 | 27970 |
| 1736206800 | 5.45 | 0.05 | 0.93 | 5.43 | 5.4666 | 5.4 | 101325 |
| 1735947600 | 5.4 | 0.03 | 0.56 | 5.42 | 5.4599 | 5.36 | 65692 |
| 1735861200 | 5.37 | 0.08 | 1.51 | 5.33 | 5.4006999 | 5.33 | 34526 |
| 1735688400 | 5.29 | 0.03 | 0.57 | 5.28 | 5.33 | 5.2699999 | 40670 |
| 1735602000 | 5.26 | -0.03 | -0.57 | 5.32 | 5.3674 | 5.2 | 57209 |
| 1735342800 | 5.29 | -0.13 | -2.40 | 5.41 | 5.41 | 5.19 | 133639 |
| 1735256400 | 5.42 | 0.01 | 0.18 | 5.44 | 5.5 | 5.37 | 43502 |
| 1735077840 | 5.41 | 0.04 | 0.74 | 5.4 | 5.44 | 5.3901 | 8055 |
| 1734997200 | 5.37 | -0.06 | -1.10 | 5.44 | 5.45 | 5.37 | 38852 |
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
