Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0549 | 1.21864594895 | 4.505 | 4.62 | 4.28 | 35192202 | 4.43323689 | DR |
| 4 | -0.0401 | -0.871739130435 | 4.6 | 5.36 | 4.28 | 53241209 | 4.63501572 | DR |
| 12 | -1.4501 | -24.1281198003 | 6.01 | 7.71 | 4.28 | 64317650 | 5.44713414 | DR |
| 26 | 0.1999 | 4.58486238532 | 4.36 | 7.71 | 3.63 | 55680642 | 5.09975804 | DR |
| 52 | -4.0701 | -47.1622247972 | 8.63 | 9.57 | 3.61 | 56450612 | 5.44081097 | DR |
| 156 | -24.9101 | -84.5269765864 | 29.47 | 33.8 | 3.61 | 56054622 | 11.50983031 | DR |
| 260 | 1.9099 | 72.0716981132 | 2.65 | 66.99 | 2.07 | 69653729 | 21.11932205 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4.54 | 0.14 | 3.18 | 4.48 | 4.61 | 4.42 | 36626134 |
| 1734651600 | 4.4 | 0.08 | 1.85 | 4.41 | 4.51 | 4.37 | 27825903 |
| 1734565200 | 4.32 | -0.22 | -4.85 | 4.55 | 4.565 | 4.28 | 45373237 |
| 1734478800 | 4.54 | 0.12 | 2.71 | 4.4 | 4.62 | 4.39 | 39134612 |
| 1734392400 | 4.42 | -0.09 | -2.00 | 4.47 | 4.57 | 4.4 | 36403596 |
| 1734133200 | 4.51 | -0.08 | -1.74 | 4.53 | 4.55 | 4.45 | 31817231 |
| 1734046800 | 4.59 | -0.08 | -1.71 | 4.6 | 4.6481 | 4.49 | 46873127 |
| 1733960400 | 4.67 | -0.1 | -2.10 | 4.78 | 4.8 | 4.57 | 54523352 |
| 1733874000 | 4.7699999 | -0.41 | -7.92 | 4.95 | 5.0199999 | 4.75 | 64756311 |
| 1733787600 | 5.18 | 0.57 | 12.36 | 4.94 | 5.36 | 4.93 | 122774028 |
| 1733528400 | 4.61 | 0 | 0.00 | 4.68 | 4.71 | 4.5599999 | 43872917 |
| 1733442000 | 4.61 | 0.01 | 0.22 | 4.65 | 4.7699999 | 4.6 | 89466711 |
| 1733355600 | 4.6 | -0.04 | -0.86 | 4.67 | 4.74 | 4.5199999 | 47806238 |
| 1733269200 | 4.64 | 0.24 | 5.45 | 4.41 | 4.8299 | 4.4 | 78722891 |
| 1733182800 | 4.4 | -0.08 | -1.79 | 4.49 | 4.61 | 4.36 | 40532892 |
| 1732917840 | 4.48 | 0.1 | 2.28 | 4.38 | 4.53 | 4.36 | 29218231 |
| 1732750800 | 4.38 | 0.07 | 1.62 | 4.44 | 4.45 | 4.28 | 45405815 |
| 1732664400 | 4.3099999 | -0.36 | -7.71 | 4.6 | 4.605 | 4.3099999 | 70707379 |
| 1732578000 | 4.67 | -0.17 | -3.51 | 4.79 | 4.8099999 | 4.64 | 52786878 |
| 1732318800 | 4.84 | 0.14 | 2.98 | 4.6 | 4.92 | 4.59 | 66345706 |
| 1732232400 | 4.7 | 0.05 | 1.08 | 4.58 | 4.805 | 4.5 | 54861535 |
| 1732146000 | 4.65 | 0.02 | 0.43 | 4.41 | 4.84 | 4.3099999 | 92543594 |
| 1732059600 | 4.63 | -0.04 | -0.86 | 4.75 | 4.75 | 4.48 | 81241093 |
| 1731973200 | 4.67 | 0.18 | 4.01 | 4.605 | 4.75 | 4.55 | 47763008 |
| 1731714000 | 4.49 | 0.06 | 1.35 | 4.44 | 4.51 | 4.36 | 46125788 |
| 1731627600 | 4.43 | -0.18 | -3.90 | 4.57 | 4.65 | 4.43 | 39609526 |
| 1731541200 | 4.61 | 0.03 | 0.66 | 4.66 | 4.69 | 4.5599999 | 44869073 |
| 1731454800 | 4.58 | -0.48 | -9.49 | 4.88 | 4.88 | 4.58 | 86345884 |
| 1731368400 | 5.0599999 | -0.03 | -0.59 | 5.18 | 5.23 | 5 | 51046557 |
| 1731109200 | 5.09 | -0.22 | -4.14 | 5.16 | 5.2 | 5.015 | 57664239 |
| 1731022800 | 5.3099999 | 0.31 | 6.20 | 5.23 | 5.35 | 5.1301 | 56012934 |
| 1730936400 | 5 | -0.28 | -5.30 | 4.9085 | 5.18 | 4.9 | 74820054 |
| 1730850000 | 5.28 | 0.14 | 2.72 | 5.275 | 5.38 | 5.22 | 31652747 |
| 1730763600 | 5.14 | 0.04 | 0.78 | 5.13 | 5.3 | 5.12 | 36614860 |
| 1730500800 | 5.1 | 0 | 0.00 | 5.14 | 5.19 | 5 | 43848702 |
| 1730414400 | 5.1 | -0.25 | -4.67 | 5.3 | 5.3099999 | 5.05 | 50096886 |
| 1730328000 | 5.35 | -0.25 | -4.46 | 5.44 | 5.44 | 5.3 | 57219186 |
| 1730241600 | 5.6 | -0.21 | -3.61 | 5.9 | 5.905 | 5.59 | 64178617 |
| 1730155200 | 5.8099999 | 0.55 | 10.46 | 5.38 | 6.03 | 5.37 | 109577190 |
| 1729896000 | 5.26 | 0.28 | 5.62 | 5.0599999 | 5.35 | 5.01 | 67681529 |
| 1729809600 | 4.98 | -0.21 | -4.05 | 5.15 | 5.16 | 4.96 | 48916840 |
| 1729723200 | 5.19 | -0.04 | -0.76 | 5.22 | 5.29 | 5.15 | 35902913 |
| 1729636800 | 5.23 | 0.09 | 1.75 | 5.15 | 5.35 | 5.15 | 38143908 |
| 1729550400 | 5.14 | -0.08 | -1.53 | 5.09 | 5.2699999 | 5.0518 | 35132660 |
| 1729291200 | 5.22 | 0.07 | 1.36 | 5.46 | 5.49 | 5.18 | 66732769 |
| 1729204800 | 5.15 | -0.36 | -6.53 | 5.36 | 5.36 | 5.05 | 74379318 |
| 1729118400 | 5.51 | -0.11 | -1.96 | 5.65 | 5.69 | 5.475 | 46457639 |
| 1729032000 | 5.62 | -0.17 | -2.94 | 5.61 | 5.8099999 | 5.55 | 67425353 |
| 1728945600 | 5.79 | -0.45 | -7.21 | 6.065 | 6.1799 | 5.76 | 80513130 |
| 1728686400 | 6.24 | 0.02 | 0.32 | 6.0599999 | 6.3 | 6.03 | 42714220 |
| 1728600000 | 6.22 | -0.07 | -1.11 | 6.23 | 6.35 | 6.1301 | 47685045 |
| 1728513600 | 6.29 | 0.05 | 0.80 | 6.08 | 6.45 | 5.9775 | 69920831 |
| 1728427200 | 6.24 | -0.55 | -8.10 | 6.26 | 6.4 | 6.11 | 82086478 |
| 1728340800 | 6.79 | 0.02 | 0.30 | 6.81 | 6.93 | 6.5599999 | 78001416 |
| 1728081600 | 6.77 | 0.07 | 1.04 | 6.72 | 6.8 | 6.4 | 91703442 |
| 1727995200 | 6.7 | -0.51 | -7.07 | 6.86 | 6.99 | 6.67 | 98452925 |
| 1727908800 | 7.21 | 0.18 | 2.56 | 7.24 | 7.38 | 6.8202 | 135662710 |
| 1727822400 | 7.03 | 0.35 | 5.24 | 6.9 | 7.08 | 6.44 | 146118617 |
| 1727736000 | 6.68 | 0.16 | 2.45 | 7.7 | 7.71 | 6.66 | 213848540 |
| 1727476800 | 6.5199999 | 0.74 | 12.80 | 6.01 | 6.66 | 5.99 | 180294404 |
| 1727390400 | 5.78 | 0.13 | 2.30 | 6 | 6.2 | 5.695 | 139126540 |
| 1727304000 | 5.65 | -0.29 | -4.88 | 5.7 | 5.84 | 5.565 | 72504579 |
| 1727217600 | 5.94 | 0.62 | 11.65 | 5.76 | 5.96 | 5.61 | 116271178 |
| 1727131200 | 5.32 | 0.04 | 0.76 | 5.18 | 5.555 | 5.05 | 66168923 |
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
