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 | 0.0599 | 1.14971209213 | 5.21 | 5.295 | 5.055 | 1009637 | 5.20133734 | CS |
| 4 | 0.2399 | 4.76938369781 | 5.03 | 5.295 | 4.7005 | 722043 | 5.00213719 | CS |
| 12 | 1.0999 | 26.376498801 | 4.17 | 5.295 | 4.03 | 822716 | 4.66975693 | CS |
| 26 | 0.8299 | 18.6914414414 | 4.44 | 5.295 | 3.79 | 834751 | 4.38381614 | CS |
| 52 | 0.7599 | 16.8492239468 | 4.51 | 5.5389 | 3.79 | 774571 | 4.55859734 | CS |
| 156 | -5.7101 | -52.0045537341 | 10.98 | 12.96 | 3.79 | 1031464 | 7.1072646 | CS |
| 260 | 0.5799 | 12.3646055437 | 4.69 | 12.96 | 2.68 | 701632 | 6.91067917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.2 | 0.02 | 0.39 | 5.18 | 5.2 | 5.055 | 998312 |
| 1736379600 | 5.18 | -0.02 | -0.38 | 5.16 | 5.205 | 5.11 | 1095177 |
| 1736293200 | 5.2 | -0.03 | -0.57 | 5.29 | 5.295 | 5.18 | 1034910 |
| 1736206800 | 5.23 | 0.17 | 3.36 | 5.21 | 5.29 | 5.18 | 910148 |
| 1735947600 | 5.0599999 | 0.1 | 2.02 | 4.96 | 5.07 | 4.94 | 519902 |
| 1735861200 | 4.96 | 0.02 | 0.40 | 5 | 5.05 | 4.93 | 534630 |
| 1735688400 | 4.94 | 0.14 | 2.92 | 4.95 | 4.97 | 4.88 | 663954 |
| 1735602000 | 4.8 | 0.01 | 0.21 | 4.73 | 4.815 | 4.7005 | 638643 |
| 1735342800 | 4.79 | -0.05 | -1.03 | 4.8099999 | 4.845 | 4.74 | 533770 |
| 1735256400 | 4.84 | -0.14 | -2.81 | 4.86 | 4.88 | 4.83 | 475581 |
| 1735077840 | 4.98 | 0.09 | 1.84 | 4.9 | 4.99 | 4.89 | 310783 |
| 1734997200 | 4.89 | 0 | 0.00 | 4.87 | 4.89 | 4.8099999 | 744013 |
| 1734738000 | 4.89 | 0.04 | 0.82 | 4.8 | 4.94 | 4.7699999 | 615374 |
| 1734651600 | 4.85 | 0.02 | 0.41 | 4.85 | 4.89 | 4.79 | 725610 |
| 1734565200 | 4.83 | -0.14 | -2.82 | 4.94 | 4.98 | 4.8 | 780837 |
| 1734478800 | 4.97 | -0.01 | -0.20 | 4.94 | 5.0199999 | 4.915 | 974153 |
| 1734392400 | 4.98 | -0.12 | -2.35 | 5.03 | 5.03 | 4.94 | 718934 |
| 1734133200 | 5.1 | -0.03 | -0.58 | 5.14 | 5.14 | 5.03 | 363928 |
| 1734046800 | 5.13 | 0.01 | 0.20 | 5.12 | 5.16 | 5.105 | 568449 |
| 1733960400 | 5.12 | 0.1 | 1.99 | 5.11 | 5.138 | 5.055 | 569050 |
| 1733874000 | 5.0199999 | -0.07 | -1.38 | 5.05 | 5.0599999 | 4.97 | 851476 |
| 1733787600 | 5.09 | 0.11 | 2.21 | 5.08 | 5.21 | 5.065 | 1309518 |
| 1733528400 | 4.98 | 0.12 | 2.47 | 4.89 | 5.03 | 4.795 | 1844367 |
| 1733442000 | 4.86 | -0.15 | -2.99 | 4.94 | 4.97 | 4.82 | 1750922 |
| 1733355600 | 5.01 | 0.11 | 2.24 | 5 | 5.05 | 4.98 | 1845399 |
| 1733269200 | 4.9 | 0.29 | 6.29 | 4.85 | 4.905 | 4.815 | 1047939 |
| 1733182800 | 4.61 | 0.03 | 0.66 | 4.5599999 | 4.63 | 4.555 | 769959 |
| 1732917840 | 4.58 | 0.02 | 0.44 | 4.54 | 4.59 | 4.5199999 | 401797 |
| 1732750800 | 4.5599999 | -0.09 | -1.94 | 4.6 | 4.61 | 4.54 | 703478 |
| 1732664400 | 4.65 | -0.06 | -1.27 | 4.67 | 4.68 | 4.62 | 663023 |
| 1732578000 | 4.71 | 0.08 | 1.73 | 4.7 | 4.78 | 4.6799 | 1081242 |
| 1732318800 | 4.63 | 0.01 | 0.22 | 4.62 | 4.65 | 4.5599999 | 485126 |
| 1732232400 | 4.62 | 0.18 | 4.05 | 4.45 | 4.62 | 4.45 | 669226 |
| 1732146000 | 4.44 | 0.06 | 1.37 | 4.37 | 4.44 | 4.36 | 476409 |
| 1732059600 | 4.38 | -0.13 | -2.88 | 4.38 | 4.42 | 4.345 | 883167 |
| 1731973200 | 4.51 | 0.09 | 2.04 | 4.43 | 4.54 | 4.405 | 924329 |
| 1731714000 | 4.42 | 0.01 | 0.23 | 4.4 | 4.485 | 4.374 | 836941 |
| 1731627600 | 4.41 | 0.11 | 2.56 | 4.32 | 4.41 | 4.3099999 | 905724 |
| 1731541200 | 4.3 | 0.02 | 0.47 | 4.28 | 4.385 | 4.26 | 1037981 |
| 1731454800 | 4.28 | -0.11 | -2.51 | 4.3 | 4.335 | 4.23 | 1299092 |
| 1731368400 | 4.39 | 0.25 | 6.04 | 4.34 | 4.47 | 4.32 | 2292688 |
| 1731109200 | 4.14 | -0.09 | -2.13 | 4.24 | 4.24 | 4.11 | 647557 |
| 1731022800 | 4.23 | -0.04 | -0.94 | 4.15 | 4.25 | 4.14 | 954299 |
| 1730936400 | 4.2699999 | -0.05 | -1.16 | 4.345 | 4.345 | 4.225 | 629784 |
| 1730850000 | 4.32 | -0.12 | -2.70 | 4.35 | 4.375 | 4.3099999 | 752321 |
| 1730763600 | 4.44 | 0.29 | 6.99 | 4.42 | 4.5 | 4.3949999 | 1377730 |
| 1730500800 | 4.15 | 0.03 | 0.73 | 4.13 | 4.16 | 4.11 | 310853 |
| 1730414400 | 4.12 | -0.05 | -1.20 | 4.15 | 4.17 | 4.11 | 404108 |
| 1730328000 | 4.17 | 0.06 | 1.46 | 4.125 | 4.23 | 4.12 | 650058 |
| 1730241600 | 4.11 | -0.03 | -0.72 | 4.09 | 4.125 | 4.0519999 | 815392 |
| 1730155200 | 4.14 | 0.05 | 1.22 | 4.13 | 4.14 | 4.09 | 673616 |
| 1729896000 | 4.09 | -0.02 | -0.49 | 4.11 | 4.115 | 4.065 | 543734 |
| 1729809600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.12 | 4.03 | 437550 |
| 1729723200 | 4.1 | -0.01 | -0.24 | 4.1 | 4.13 | 4.0724 | 371262 |
| 1729636800 | 4.11 | -0.1 | -2.38 | 4.2 | 4.2 | 4.105 | 616544 |
| 1729550400 | 4.21 | 0.14 | 3.44 | 4.17 | 4.22 | 4.12 | 1031350 |
| 1729291200 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.05 | 537748 |
| 1729204800 | 4.0599999 | 0.11 | 2.78 | 3.98 | 4.0599999 | 3.97 | 515314 |
| 1729118400 | 3.95 | 0.03 | 0.77 | 3.95 | 3.96 | 3.93 | 674042 |
| 1729032000 | 3.92 | -0.07 | -1.75 | 3.98 | 4.01 | 3.91 | 832105 |
| 1728945600 | 3.99 | -0.06 | -1.48 | 3.95 | 3.99 | 3.91 | 496134 |
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
