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 | 0.19 | 3.42342342342 | 5.55 | 5.74 | 5.4 | 1152556 | 5.50631607 | DR |
| 4 | 0.68 | 13.4387351779 | 5.06 | 5.74 | 5.035 | 1447129 | 5.4402346 | DR |
| 12 | 0.745 | 14.9149149149 | 4.995 | 5.74 | 4.785 | 1124074 | 5.17933448 | DR |
| 26 | 1.76 | 44.2211055276 | 3.98 | 5.74 | 3.915 | 1665836 | 4.49479719 | DR |
| 52 | 2.13 | 59.0027700831 | 3.61 | 5.74 | 3.45 | 1317717 | 4.29934667 | DR |
| 156 | 2.87 | 100 | 2.87 | 5.74 | 2.1 | 1188873 | 3.30225474 | DR |
| 260 | 2.82 | 96.5753424658 | 2.92 | 5.74 | 1.95 | 944970 | 3.12830699 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.74 | 0.14 | 2.50 | 5.7 | 5.76 | 5.6849999 | 1265337 |
| 1739490000 | 5.6 | 0.16 | 2.94 | 5.54 | 5.61 | 5.54 | 1582219 |
| 1739403600 | 5.44 | -0.05 | -0.91 | 5.43 | 5.46 | 5.4 | 848949 |
| 1739317200 | 5.49 | 0.03 | 0.55 | 5.47 | 5.51 | 5.455 | 1284646 |
| 1739230800 | 5.46 | -0.02 | -0.36 | 5.49 | 5.5 | 5.45 | 853851 |
| 1738971600 | 5.48 | -0.17 | -3.01 | 5.55 | 5.5701 | 5.46 | 1222422 |
| 1738885200 | 5.65 | 0.1 | 1.80 | 5.6 | 5.66 | 5.5502 | 2221866 |
| 1738798800 | 5.55 | 0.04 | 0.73 | 5.54 | 5.58 | 5.5 | 1397386 |
| 1738712400 | 5.51 | -0.07 | -1.25 | 5.46 | 5.5199999 | 5.4017 | 912099 |
| 1738626000 | 5.58 | 0.1 | 1.82 | 5.53 | 5.6 | 5.44 | 2096607 |
| 1738366800 | 5.48 | -0.09 | -1.62 | 5.63 | 5.63 | 5.43 | 4007497 |
| 1738280400 | 5.57 | 0.09 | 1.64 | 5.59 | 5.61 | 5.565 | 1155336 |
| 1738194000 | 5.48 | 0.05 | 0.92 | 5.44 | 5.53 | 5.44 | 1541274 |
| 1738107600 | 5.43 | 0.16 | 3.04 | 5.41 | 5.47 | 5.4 | 1155899 |
| 1738021200 | 5.2699999 | 0.12 | 2.33 | 5.2 | 5.2699999 | 5.19 | 1311710 |
| 1737762000 | 5.15 | 0.07 | 1.38 | 5.15 | 5.1849999 | 5.14 | 879845 |
| 1737675600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737589200 | 5.08 | -0.11 | -2.12 | 5.09 | 5.15 | 5.07 | 1403607 |
| 1737502800 | 5.19 | 0.11 | 2.17 | 5.15 | 5.21 | 5.12 | 990200 |
| 1737157200 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.11 | 5.035 | 1315338 |
| 1737070800 | 5.1 | -0.08 | -1.54 | 5.13 | 5.13 | 5.08 | 1338630 |
| 1736984400 | 5.18 | 0.28 | 5.71 | 5.13 | 5.18 | 5.11 | 1137309 |
| 1736898000 | 4.9 | 0.02 | 0.41 | 4.92 | 4.94 | 4.89 | 821557 |
| 1736811600 | 4.88 | 0.05 | 1.04 | 4.84 | 4.89 | 4.82 | 836836 |
| 1736552400 | 4.83 | -0.25 | -4.92 | 4.92 | 4.93 | 4.82 | 1154097 |
| 1736379600 | 5.08 | 0.06 | 1.20 | 5.07 | 5.09 | 5.03 | 679863 |
| 1736293200 | 5.0199999 | 0.06 | 1.21 | 5.0199999 | 5.0599999 | 4.98 | 1049821 |
| 1736206800 | 4.96 | 0.01 | 0.20 | 4.98 | 4.995 | 4.945 | 510806 |
| 1735947600 | 4.95 | 0.06 | 1.23 | 4.91 | 4.96 | 4.88 | 875452 |
| 1735861200 | 4.89 | 0 | 0.00 | 4.9 | 4.915 | 4.84 | 1725071 |
| 1735688400 | 4.89 | -0.03 | -0.61 | 4.92 | 4.945 | 4.88 | 596078 |
| 1735602000 | 4.92 | 0.03 | 0.61 | 4.85 | 4.93 | 4.84 | 1009839 |
| 1735342800 | 4.89 | -0.01 | -0.20 | 4.91 | 4.92 | 4.83 | 1679414 |
| 1735256400 | 4.9 | 0.02 | 0.41 | 4.87 | 4.9 | 4.86 | 950370 |
| 1735077840 | 4.88 | 0.05 | 1.04 | 4.89 | 4.89 | 4.86 | 582502 |
| 1734997200 | 4.83 | 0.01 | 0.21 | 4.83 | 4.86 | 4.795 | 1481671 |
| 1734738000 | 4.82 | -0.05 | -1.03 | 4.76 | 4.8593 | 4.73 | 1476643 |
| 1734651600 | 4.87 | 0.04 | 0.83 | 4.91 | 4.97 | 4.84 | 1430908 |
| 1734565200 | 4.83 | -0.1 | -2.03 | 4.95 | 5 | 4.83 | 860616 |
| 1734478800 | 4.93 | -0.05 | -1.00 | 4.94 | 4.97 | 4.925 | 669840 |
| 1734392400 | 4.98 | -0.04 | -0.80 | 5 | 5.005 | 4.97 | 681300 |
| 1734133200 | 5.0199999 | -0.04 | -0.79 | 5.03 | 5.045 | 5.01 | 642828 |
| 1734046800 | 5.0599999 | -0.04 | -0.78 | 5.05 | 5.0758 | 5.04 | 695522 |
| 1733960400 | 5.1 | 0.06 | 1.19 | 5.1 | 5.11 | 5.0506 | 900112 |
| 1733874000 | 5.04 | -0.03 | -0.59 | 5.07 | 5.08 | 5.04 | 538567 |
| 1733787600 | 5.07 | -0.04 | -0.78 | 5.11 | 5.13 | 5.07 | 837800 |
| 1733528400 | 5.11 | -0.02 | -0.39 | 5.15 | 5.155 | 5.11 | 824415 |
| 1733442000 | 5.13 | 0.02 | 0.39 | 5.14 | 5.17 | 5.13 | 783584 |
| 1733355600 | 5.11 | -0.15 | -2.85 | 5.12 | 5.19 | 5.1 | 886045 |
| 1733269200 | 5.26 | 0.05 | 0.96 | 5.29 | 5.3099999 | 5.25 | 1403029 |
| 1733182800 | 5.21 | 0.13 | 2.56 | 5.2 | 5.245 | 5.16 | 1794942 |
| 1732917840 | 5.08 | 0.18 | 3.67 | 5 | 5.09 | 5 | 406138 |
| 1732750800 | 4.9 | 0.01 | 0.20 | 4.89 | 4.92 | 4.88 | 862253 |
| 1732664400 | 4.89 | -0.06 | -1.21 | 4.9 | 4.92 | 4.87 | 877904 |
| 1732578000 | 4.95 | -0.03 | -0.60 | 5.01 | 5.01 | 4.95 | 884236 |
| 1732318800 | 4.98 | -0.04 | -0.80 | 5 | 5.01 | 4.97 | 1231612 |
| 1732232400 | 5.0199999 | 0.11 | 2.24 | 4.99 | 5.055 | 4.99 | 861615 |
| 1732146000 | 4.91 | -0.07 | -1.41 | 4.92 | 4.92 | 4.87 | 765818 |
| 1732059600 | 4.98 | 0.1 | 2.05 | 4.93 | 4.99 | 4.91 | 927886 |
| 1731973200 | 4.88 | 0 | 0.00 | 4.84 | 4.91 | 4.83 | 895588 |
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
