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 | -0.6427 | -8.57768227742 | 7.4927 | 7.56 | 6.6 | 687210 | 7.18158762 | CS |
| 4 | -0.4181 | -5.75253505043 | 7.2681 | 8.085 | 6.6 | 685250 | 7.45406927 | CS |
| 12 | -0.33 | -4.59610027855 | 7.18 | 8.085 | 5.95 | 762198 | 6.89606087 | CS |
| 26 | -5.15 | -42.9166666667 | 12 | 12.65 | 5.95 | 943301 | 8.28599034 | CS |
| 52 | -12.8 | -65.1399491094 | 19.65 | 20.75 | 5.95 | 821585 | 10.83827309 | CS |
| 156 | -42.22 | -86.0403505197 | 49.07 | 56.76 | 5.95 | 675260 | 26.56020182 | CS |
| 260 | -33.73 | -83.1197634303 | 40.58 | 63.85 | 5.95 | 640300 | 32.29099772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.6 | -0.27 | -3.93 | 6.69 | 6.76 | 6.57 | 2838432 |
| 1734651600 | 6.87 | -0.17 | -2.41 | 7.1 | 7.15 | 6.86 | 884663 |
| 1734565200 | 7.04 | -0.28 | -3.83 | 7.36 | 7.51 | 7.01 | 679143 |
| 1734478800 | 7.32 | -0.05 | -0.68 | 7.37 | 7.49 | 7.2 | 757091 |
| 1734392400 | 7.37 | -0.12 | -1.60 | 7.49 | 7.53 | 7.28 | 680547 |
| 1734133200 | 7.49 | -0.03 | -0.40 | 7.5 | 7.56 | 7.28 | 452187 |
| 1734046800 | 7.52 | 0.06 | 0.80 | 7.4 | 7.53 | 7.26 | 407528 |
| 1733960400 | 7.46 | -0.37 | -4.73 | 7.83 | 7.83 | 7.36 | 687707 |
| 1733874000 | 7.83 | 0.04 | 0.51 | 7.8 | 7.85 | 7.48 | 420850 |
| 1733787600 | 7.79 | 0.29 | 3.87 | 7.61 | 8.085 | 7.58 | 596496 |
| 1733528400 | 7.5 | -0.19 | -2.47 | 7.77 | 7.87 | 7.5 | 542748 |
| 1733442000 | 7.69 | -0.1 | -1.28 | 7.75 | 7.87 | 7.6 | 488309 |
| 1733355600 | 7.79 | 0.29 | 3.87 | 7.53 | 7.82 | 7.53 | 571194 |
| 1733269200 | 7.5 | -0.13 | -1.70 | 7.59 | 7.635 | 7.41 | 593048 |
| 1733182800 | 7.63 | 0.33 | 4.52 | 7.33 | 7.63 | 7.03 | 740338 |
| 1732917840 | 7.3 | -0.39 | -5.07 | 7.69 | 7.69 | 7.17 | 406070 |
| 1732750800 | 7.69 | 0.25 | 3.36 | 7.51 | 7.83 | 7.51 | 591734 |
| 1732664400 | 7.44 | -0.11 | -1.46 | 7.52 | 7.73 | 7.365 | 708858 |
| 1732578000 | 7.55 | 0.33 | 4.57 | 7.29 | 7.91 | 7.29 | 2081256 |
| 1732318800 | 7.22 | -0.08 | -1.10 | 7.31 | 7.47 | 7.15 | 854863 |
| 1732232400 | 7.3 | -0.19 | -2.54 | 7.49 | 7.5199 | 6.88 | 723231 |
| 1732146000 | 7.49 | -0.1 | -1.32 | 7.67 | 7.71 | 7.34 | 818400 |
| 1732059600 | 7.59 | -0.22 | -2.82 | 7.78 | 7.825 | 7.46 | 1101690 |
| 1731973200 | 7.81 | 0.23 | 3.03 | 7.56 | 7.85 | 7.46 | 742189 |
| 1731714000 | 7.58 | 0.39 | 5.42 | 7.29 | 7.615 | 7.22 | 628645 |
| 1731627600 | 7.19 | -0.29 | -3.88 | 7.49 | 7.6 | 7 | 1341088 |
| 1731541200 | 7.48 | 0.25 | 3.46 | 7.23 | 7.55 | 7.148 | 888999 |
| 1731454800 | 7.23 | 0.01 | 0.14 | 7.14 | 7.33 | 6.81 | 947245 |
| 1731368400 | 7.22 | 0.67 | 10.23 | 6.5 | 7.255 | 6.5 | 1158521 |
| 1731109200 | 6.55 | 0.1 | 1.55 | 6.4 | 6.55 | 6.04 | 991297 |
| 1731022800 | 6.45 | -0.03 | -0.46 | 6.44 | 6.6699 | 6.365 | 1137928 |
| 1730936400 | 6.48 | 0.05 | 0.78 | 6.66 | 6.6962 | 6.3099999 | 841335 |
| 1730850000 | 6.43 | 0.09 | 1.42 | 6.34 | 6.445 | 6.2 | 676192 |
| 1730763600 | 6.34 | 0 | 0.00 | 6.4 | 6.606931 | 6.33 | 652573 |
| 1730500800 | 6.34 | 0.15 | 2.42 | 6.3 | 6.49 | 6.24 | 821224 |
| 1730414400 | 6.19 | -0.06 | -0.96 | 6.25 | 6.33 | 6.11 | 895925 |
| 1730328000 | 6.25 | -0.1 | -1.57 | 6.35 | 6.43 | 6.21 | 538791 |
| 1730241600 | 6.35 | 0.17 | 2.75 | 6.1 | 6.415 | 6.1 | 620890 |
| 1730155200 | 6.18 | 0.02 | 0.32 | 6.15 | 6.34 | 6.15 | 693966 |
| 1729896000 | 6.16 | -0.12 | -1.91 | 6.41 | 6.44 | 6.11 | 586355 |
| 1729809600 | 6.28 | -0.04 | -0.63 | 6.35 | 6.36 | 6.205 | 592565 |
| 1729723200 | 6.32 | 0.23 | 3.78 | 6.01 | 6.33 | 5.95 | 749197 |
| 1729636800 | 6.09 | -0.07 | -1.14 | 6.1 | 6.175 | 6.01 | 810000 |
| 1729550400 | 6.16 | -0.17 | -2.69 | 6.3099999 | 6.325 | 6.115 | 958871 |
| 1729291200 | 6.33 | 0 | 0.00 | 6.32 | 6.49 | 6.25 | 697822 |
| 1729204800 | 6.33 | -0.07 | -1.09 | 6.35 | 6.35 | 6.15 | 692976 |
| 1729118400 | 6.4 | 0.12 | 1.91 | 6.25 | 6.44 | 6.22 | 728091 |
| 1729032000 | 6.28 | 0.15 | 2.45 | 6.12 | 6.295 | 6.0199999 | 756432 |
| 1728945600 | 6.13 | -0.14 | -2.23 | 6.24 | 6.28 | 6.0599999 | 563672 |
| 1728686400 | 6.2699999 | 0.01 | 0.16 | 6.25 | 6.4252 | 6.18 | 966568 |
| 1728600000 | 6.26 | 0.19 | 3.13 | 6.0199999 | 6.26 | 5.99 | 1158931 |
| 1728513600 | 6.07 | -0.38 | -5.89 | 6.45 | 6.45 | 6 | 922292 |
| 1728427200 | 6.45 | 0.05 | 0.78 | 6.28 | 6.515 | 6.15 | 696687 |
| 1728340800 | 6.4 | 0.05 | 0.79 | 6.29 | 6.49 | 6.22 | 774962 |
| 1728081600 | 6.35 | 0.02 | 0.32 | 6.4 | 6.5365 | 6.2412 | 785232 |
| 1727995200 | 6.33 | -0.54 | -7.86 | 6.8 | 6.81 | 6.28 | 799688 |
| 1727908800 | 6.87 | -0.24 | -3.38 | 7.12 | 7.16 | 6.84 | 622618 |
| 1727822400 | 7.11 | -0.26 | -3.53 | 7.37 | 7.41 | 7.05 | 601593 |
| 1727736000 | 7.37 | 0.01 | 0.14 | 7.33 | 7.5 | 7.22 | 747652 |
| 1727476800 | 7.36 | 0.29 | 4.10 | 7.18 | 7.57 | 7.18 | 899657 |
| 1727390400 | 7.07 | 0.22 | 3.21 | 6.94 | 7.29 | 6.88 | 989729 |
| 1727304000 | 6.85 | -0.08 | -1.15 | 6.97 | 6.99 | 6.74 | 952435 |
| 1727217600 | 6.93 | -0.29 | -4.02 | 7.31 | 7.5 | 6.915 | 1282751 |
| 1727131200 | 7.22 | 0.16 | 2.27 | 7.22 | 7.73 | 7.2 | 2224455 |
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
