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 | -0.0454 | -0.70170015456 | 6.47 | 6.52 | 6.4 | 62409 | 6.44588028 | CS |
| 4 | 0.1346 | 2.13990461049 | 6.29 | 6.52 | 6.26 | 60014 | 6.37047141 | CS |
| 12 | 0.2146 | 3.45571658615 | 6.21 | 6.52 | 6.02 | 85981 | 6.3168943 | CS |
| 26 | 0.0698 | 1.09838232517 | 6.3548 | 6.582 | 6.02 | 83908 | 6.35092552 | CS |
| 52 | 0.0546 | 0.857142857143 | 6.37 | 6.582 | 6.01 | 73289 | 6.31974136 | CS |
| 156 | -1.2054 | -15.7981651376 | 7.63 | 7.63 | 5.63 | 81219 | 6.38307787 | CS |
| 260 | -2.1454 | -25.0338389732 | 8.57 | 9.086 | 5.49 | 87090 | 7.17437521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 6.43 | -0.03 | -0.46 | 6.44 | 6.46 | 6.4 | 78502 |
| 1739317200 | 6.46 | 0.02 | 0.31 | 6.44 | 6.47 | 6.41 | 130996 |
| 1739230800 | 6.44 | 0 | 0.00 | 6.48 | 6.4886 | 6.43 | 39309 |
| 1738971600 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.43 | 27120 |
| 1738885200 | 6.44 | -0.01 | -0.16 | 6.47 | 6.5199999 | 6.43 | 36116 |
| 1738798800 | 6.45 | 0.03 | 0.47 | 6.42 | 6.47 | 6.4186 | 40583 |
| 1738712400 | 6.42 | 0.02 | 0.31 | 6.42 | 6.43 | 6.4046 | 31424 |
| 1738626000 | 6.4 | 0 | 0.00 | 6.39 | 6.42 | 6.36 | 85111 |
| 1738366800 | 6.4 | 0.04 | 0.63 | 6.38 | 6.4 | 6.3718 | 58680 |
| 1738280400 | 6.36 | 0.03 | 0.47 | 6.35 | 6.37 | 6.32 | 49681 |
| 1738194000 | 6.33 | 0.01 | 0.16 | 6.36 | 6.36 | 6.3000999 | 44398 |
| 1738107600 | 6.32 | -0.03 | -0.47 | 6.33 | 6.3574 | 6.32 | 65224 |
| 1738021200 | 6.35 | 0.01 | 0.16 | 6.3253 | 6.37 | 6.315 | 32911 |
| 1737762000 | 6.34 | 0.05 | 0.79 | 6.32 | 6.3747999 | 6.32 | 29861 |
| 1737675600 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1737589200 | 6.29 | 0 | 0.00 | 6.29 | 6.3 | 6.26 | 109613 |
| 1737502800 | 6.29 | -0.01 | -0.16 | 6.3587 | 6.3587 | 6.2699999 | 99219 |
| 1737157200 | 6.3 | 0 | 0.00 | 6.3099999 | 6.3455 | 6.28 | 62258 |
| 1737070800 | 6.3 | 0.01 | 0.16 | 6.29 | 6.34 | 6.28 | 59252 |
| 1736984400 | 6.29 | 0.03 | 0.48 | 6.3 | 6.34 | 6.2699999 | 66243 |
| 1736898000 | 6.26 | 0 | 0.00 | 6.2699999 | 6.3 | 6.2349 | 100812 |
| 1736811600 | 6.26 | 0 | 0.00 | 6.25 | 6.3099999 | 6.24 | 105204 |
| 1736552400 | 6.26 | -0.02 | -0.32 | 6.235 | 6.29 | 6.21 | 111135 |
| 1736379600 | 6.28 | 0 | 0.00 | 6.271 | 6.3229 | 6.2699999 | 80159 |
| 1736293200 | 6.28 | -0.05 | -0.79 | 6.3201 | 6.354 | 6.28 | 51953 |
| 1736206800 | 6.33 | -0.03 | -0.47 | 6.3199 | 6.35 | 6.3 | 67325 |
| 1735947600 | 6.36 | 0.03 | 0.39 | 6.33 | 6.37 | 6.3099999 | 37740 |
| 1735861200 | 6.335 | -0.05 | -0.71 | 6.3400999 | 6.37 | 6.33 | 63263 |
| 1735688400 | 6.38 | 0.18 | 2.90 | 6.23 | 6.4 | 6.23 | 565296 |
| 1735602000 | 6.2 | 0.03 | 0.49 | 6.12 | 6.22 | 6.0199999 | 187004 |
| 1735342800 | 6.17 | -0.1 | -1.59 | 6.2303 | 6.26 | 6.14 | 120559 |
| 1735256400 | 6.2699999 | 0.01 | 0.16 | 6.24 | 6.29 | 6.24 | 153387 |
| 1735077840 | 6.26 | 0.03 | 0.48 | 6.23 | 6.2699999 | 6.23 | 30988 |
| 1734997200 | 6.23 | 0.04 | 0.65 | 6.1849999 | 6.2699999 | 6.18 | 80164 |
| 1734738000 | 6.19 | 0.02 | 0.32 | 6.18 | 6.2131 | 6.18 | 34424 |
| 1734651600 | 6.17 | -0.06 | -0.96 | 6.2 | 6.222 | 6.17 | 75640 |
| 1734565200 | 6.23 | -0.03 | -0.48 | 6.25 | 6.2699999 | 6.22 | 173057 |
| 1734478800 | 6.26 | -0.11 | -1.73 | 6.3 | 6.305 | 6.25 | 124964 |
| 1734392400 | 6.37 | 0.02 | 0.31 | 6.37 | 6.38 | 6.34 | 121354 |
| 1734133200 | 6.35 | -0.03 | -0.47 | 6.37 | 6.39 | 6.3484 | 235278 |
| 1734046800 | 6.38 | -0.01 | -0.16 | 6.37 | 6.39 | 6.36 | 85369 |
| 1733960400 | 6.39 | 0.01 | 0.16 | 6.38 | 6.4 | 6.37 | 46285 |
| 1733874000 | 6.38 | 0 | 0.00 | 6.37 | 6.39 | 6.365 | 56983 |
| 1733787600 | 6.38 | 0.01 | 0.16 | 6.39 | 6.39 | 6.3701 | 40936 |
| 1733528400 | 6.37 | -0 | -0.00 | 6.3942 | 6.4 | 6.3601 | 77885 |
| 1733442000 | 6.3701 | 0.01 | 0.16 | 6.351 | 6.38 | 6.35 | 30204 |
| 1733355600 | 6.36 | -0.01 | -0.16 | 6.345 | 6.37 | 6.345 | 71729 |
| 1733269200 | 6.37 | 0.02 | 0.31 | 6.35 | 6.4169 | 6.35 | 68831 |
| 1733182800 | 6.35 | 0.03 | 0.55 | 6.335 | 6.35 | 6.32 | 61278 |
| 1732917840 | 6.315 | 0.07 | 1.04 | 6.3254 | 6.3399 | 6.305 | 37162 |
| 1732750800 | 6.25 | 0 | 0.00 | 6.25 | 6.29 | 6.25 | 65874 |
| 1732664400 | 6.25 | -0.04 | -0.64 | 6.3 | 6.3 | 6.23 | 95379 |
| 1732578000 | 6.29 | 0.03 | 0.48 | 6.29 | 6.3 | 6.25 | 99714 |
| 1732318800 | 6.26 | 0.02 | 0.32 | 6.2501 | 6.2699999 | 6.25 | 57331 |
| 1732232400 | 6.24 | 0.04 | 0.65 | 6.21 | 6.26 | 6.21 | 81796 |
| 1732146000 | 6.2 | 0 | 0.00 | 6.19 | 6.26 | 6.16 | 120867 |
| 1732059600 | 6.2 | 0.01 | 0.16 | 6.21 | 6.225 | 6.18 | 81405 |
| 1731973200 | 6.19 | 0.03 | 0.49 | 6.19 | 6.1990999 | 6.165 | 109268 |
| 1731714000 | 6.16 | -0.04 | -0.65 | 6.221 | 6.227 | 6.16 | 102737 |
| 1731627600 | 6.2 | -0.04 | -0.64 | 6.23 | 6.2567 | 6.195 | 239729 |
| 1731541200 | 6.24 | -0.02 | -0.32 | 6.28 | 6.3 | 6.24 | 81463 |
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
