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 | -0.27 | -5.83153347732 | 4.63 | 4.8 | 4.36 | 6877 | 4.40633247 | DR |
| 4 | -1.49 | -25.4700854701 | 5.85 | 6.81 | 4.1228 | 17247 | 4.77617115 | DR |
| 12 | -2.13 | -32.8197226502 | 6.49 | 7.24 | 4.1228 | 8983 | 5.34636613 | DR |
| 26 | -2.19 | -33.4351145038 | 6.55 | 9.3 | 4.1228 | 8255 | 6.05750995 | DR |
| 52 | -2.31 | -34.6326836582 | 6.67 | 9.3 | 4.1228 | 5699 | 6.36432747 | DR |
| 156 | -1.29 | -22.8318584071 | 5.65 | 9.5699 | 1.52 | 20409 | 4.94377513 | DR |
| 260 | -15.03 | -77.5141825683 | 19.39 | 27 | 1.52 | 15275 | 6.32387831 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 4.36 | -0.07 | -1.58 | 4.5 | 4.68 | 4.36 | 4224 |
| 1738107600 | 4.43 | 0.07 | 1.61 | 4.36 | 4.6313 | 4.36 | 2428 |
| 1738021200 | 4.36 | -0.28 | -6.03 | 4.63 | 4.8 | 4.36 | 16912 |
| 1737762000 | 4.64 | 0.15 | 3.34 | 4.63 | 4.65 | 4.63 | 3945 |
| 1737675600 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737589200 | 4.49 | -0.16 | -3.44 | 4.6 | 4.96 | 4.362 | 16749 |
| 1737502800 | 4.65 | 0.15 | 3.33 | 4.78 | 4.78 | 4.3099999 | 17635 |
| 1737157200 | 4.5 | -0.05 | -1.10 | 4.48 | 4.8 | 4.2 | 51398 |
| 1737070800 | 4.55 | -0.03 | -0.66 | 4.46 | 4.7 | 4.1228 | 33178 |
| 1736984400 | 4.58 | 0.1 | 2.23 | 4.47 | 4.62 | 4.4 | 4066 |
| 1736898000 | 4.48 | -0.07 | -1.54 | 4.5599999 | 4.95 | 4.3 | 9378 |
| 1736811600 | 4.5503 | -0.22 | -4.61 | 4.69 | 4.7448 | 4.35 | 1383 |
| 1736552400 | 4.7699999 | 0.12 | 2.58 | 4.5972 | 4.91 | 4.55 | 2805 |
| 1736379600 | 4.65 | -0.01 | -0.21 | 5.12 | 5.12 | 4.3 | 6054 |
| 1736293200 | 4.66 | -0.32 | -6.43 | 5.135 | 5.388 | 4.66 | 20608 |
| 1736206800 | 4.98 | -0.23 | -4.41 | 5.21 | 5.53 | 4.98 | 10555 |
| 1735947600 | 5.21 | -0.34 | -6.13 | 5.89 | 6.81 | 4.94 | 80296 |
| 1735861200 | 5.55 | -0.1 | -1.77 | 5.85 | 5.975 | 5.55 | 11588 |
| 1735688400 | 5.65 | -0.25 | -4.24 | 5.94 | 6.3 | 5.5500999 | 6819 |
| 1735602000 | 5.9 | -0.58 | -8.94 | 6.3035 | 6.3035 | 5.7699999 | 2840 |
| 1735342800 | 6.4794 | 0.01 | 0.15 | 6.4794 | 6.4794 | 6.2 | 11516 |
| 1735256400 | 6.47 | -0.07 | -1.10 | 6.54 | 6.55 | 5.8901 | 3507 |
| 1735077840 | 6.542 | 0.49 | 8.13 | 6.28 | 6.542 | 5.75 | 1946 |
| 1734997200 | 6.05 | 0.33 | 5.86 | 6.01 | 6.47 | 5.55 | 12174 |
| 1734738000 | 5.7152 | 0.02 | 0.27 | 5.61 | 5.7152 | 5.5 | 1805 |
| 1734651600 | 5.7 | -0.7 | -10.94 | 6.0199999 | 6.405 | 5.625 | 49647 |
| 1734565200 | 6.4 | -0.08 | -1.31 | 6.05 | 6.76 | 6.05 | 945 |
| 1734478800 | 6.4848 | 0.27 | 4.43 | 6 | 6.4848 | 6 | 2650 |
| 1734392400 | 6.21 | -0.49 | -7.31 | 6.5 | 6.74 | 6.21 | 2977 |
| 1734133200 | 6.7 | -0.04 | -0.59 | 6.3099999 | 6.7 | 6.2699999 | 1256 |
| 1734046800 | 6.74 | 0.24 | 3.69 | 6.57 | 6.99 | 6.57 | 959 |
| 1733960400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 274 |
| 1733874000 | 6.5 | -0.4 | -5.76 | 6.2406 | 6.5 | 6.2406 | 659 |
| 1733787600 | 6.897 | 0.36 | 5.50 | 6.5 | 6.897 | 6.4856 | 1353 |
| 1733528400 | 6.5376 | 0.05 | 0.73 | 6.49 | 6.5376 | 6.49 | 2490 |
| 1733442000 | 6.49 | -0.01 | -0.15 | 6.49 | 6.49 | 6.49 | 812 |
| 1733355600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.13 | 338 |
| 1733269200 | 6.5 | -0.04 | -0.61 | 6.54 | 6.7499 | 6.399244 | 2439 |
| 1733182800 | 6.54 | -0.06 | -0.91 | 6.54 | 6.7 | 6.0199999 | 3569 |
| 1732917840 | 6.6 | 0.11 | 1.69 | 6.5 | 6.6 | 6.49 | 7527 |
| 1732750800 | 6.49 | -0.01 | -0.15 | 6.3779 | 6.79 | 6.3779 | 8224 |
| 1732664400 | 6.5 | -0.15 | -2.26 | 6.59 | 7.24 | 6.5 | 5863 |
| 1732578000 | 6.65 | -0.35 | -5.00 | 7.02 | 7.1611 | 6.32 | 10911 |
| 1732318800 | 7 | 0.51 | 7.86 | 6.9459 | 7.03 | 6.77 | 4179 |
| 1732232400 | 6.49 | 0.18 | 2.85 | 6.94 | 7 | 6.33 | 7421 |
| 1732146000 | 6.3099999 | -0.08 | -1.19 | 6.46 | 6.76 | 6.15 | 1451 |
| 1732059600 | 6.3863 | 0.17 | 2.67 | 6.4 | 6.4 | 5.8806 | 9750 |
| 1731973200 | 6.22 | 0 | 0.00 | 6.225 | 6.225 | 6.22 | 850 |
| 1731714000 | 6.22 | -0.01 | -0.16 | 6.01 | 6.49 | 6.01 | 4673 |
| 1731627600 | 6.23 | 0.03 | 0.48 | 6.4703 | 6.4706 | 6 | 6943 |
| 1731541200 | 6.2 | -0.16 | -2.52 | 6.0876 | 6.2 | 6.0876 | 912 |
| 1731454800 | 6.36 | -0.24 | -3.63 | 6.35 | 6.36 | 6.14 | 748 |
| 1731368400 | 6.5999 | -0 | -0.00 | 6.7 | 6.7 | 6.0895 | 7249 |
| 1731109200 | 6.6 | 0.12 | 1.85 | 6.69 | 7 | 6.51 | 1596 |
| 1731022800 | 6.48 | 0.38 | 6.23 | 6.49 | 6.57 | 6.18 | 2588 |
| 1730936400 | 6.1 | -0.02 | -0.33 | 6.041 | 6.39 | 6 | 12243 |
| 1730850000 | 6.12 | 0.05 | 0.82 | 6.0599999 | 6.55 | 6.05 | 14103 |
| 1730763600 | 6.07 | -0.22 | -3.54 | 6.29 | 6.29 | 6.01 | 3165 |
| 1730500800 | 6.2927 | 0 | 0.00 | 6.34 | 6.45 | 6.29 | 307 |
| 1730414400 | 6.2927 | -0.19 | -2.89 | 6.45 | 6.5 | 6.0599999 | 11991 |
| 1730328000 | 6.48 | 0.26 | 4.18 | 6.39 | 6.54 | 6.1 | 7338 |
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
