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 | 0.45 | 6.3025210084 | 7.14 | 7.85 | 6.81 | 909633 | 7.41009492 | CS |
| 4 | 1.49 | 24.4262295082 | 6.1 | 7.85 | 5.95 | 815746 | 6.69257098 | CS |
| 12 | -2.46 | -24.4776119403 | 10.05 | 10.05 | 5.95 | 1128435 | 7.04106932 | CS |
| 26 | -6.06 | -44.3956043956 | 13.65 | 13.895 | 5.95 | 923957 | 8.87803519 | CS |
| 52 | -10.34 | -57.6687116564 | 17.93 | 20.75 | 5.95 | 819824 | 11.62603865 | CS |
| 156 | -37.73 | -83.2524271845 | 45.32 | 56.76 | 5.95 | 668159 | 27.54804496 | CS |
| 260 | -31.66 | -80.6624203822 | 39.25 | 63.85 | 5.95 | 633967 | 32.83212641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 7.81 | 0.23 | 3.03 | 7.53 | 7.85 | 7.46 | 732948 |
| 1731714000 | 7.58 | 0.39 | 5.42 | 7.28 | 7.615 | 7.22 | 605944 |
| 1731627600 | 7.19 | -0.29 | -3.88 | 7.48 | 7.6 | 7 | 1335523 |
| 1731541200 | 7.48 | 0.25 | 3.46 | 7.245 | 7.55 | 7.148 | 879166 |
| 1731454800 | 7.23 | 0.01 | 0.14 | 7.14 | 7.33 | 6.81 | 917751 |
| 1731368400 | 7.22 | 0.67 | 10.23 | 6.61 | 7.255 | 6.5599999 | 1134626 |
| 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 | 1126278 |
| 1730936400 | 6.48 | 0.05 | 0.78 | 6.68 | 6.71 | 6.3099999 | 830304 |
| 1730850000 | 6.43 | 0.09 | 1.42 | 6.34 | 6.445 | 6.2 | 664409 |
| 1730763600 | 6.34 | 0 | 0.00 | 6.4 | 6.606931 | 6.33 | 651990 |
| 1730500800 | 6.34 | 0.15 | 2.42 | 6.3 | 6.49 | 6.24 | 821186 |
| 1730414400 | 6.19 | -0.06 | -0.96 | 6.25 | 6.33 | 6.11 | 889079 |
| 1730328000 | 6.25 | -0.1 | -1.57 | 6.325 | 6.43 | 6.21 | 529254 |
| 1730241600 | 6.35 | 0.17 | 2.75 | 6.11 | 6.415 | 6.11 | 611158 |
| 1730155200 | 6.18 | 0.02 | 0.32 | 6.15 | 6.34 | 6.15 | 687385 |
| 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 | 591631 |
| 1729723200 | 6.32 | 0.23 | 3.78 | 6.01 | 6.33 | 5.95 | 731177 |
| 1729636800 | 6.09 | -0.07 | -1.14 | 6.14 | 6.175 | 6.01 | 785821 |
| 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 | 964207 |
| 1728600000 | 6.26 | 0.19 | 3.13 | 6.03 | 6.26 | 5.99 | 1132770 |
| 1728513600 | 6.07 | -0.38 | -5.89 | 6.45 | 6.45 | 6 | 922292 |
| 1728427200 | 6.45 | 0.05 | 0.78 | 6.21 | 6.515 | 6.15 | 660389 |
| 1728340800 | 6.4 | 0.05 | 0.79 | 6.29 | 6.49 | 6.235 | 767726 |
| 1728081600 | 6.35 | 0.02 | 0.32 | 6.4 | 6.5 | 6.2412 | 764455 |
| 1727995200 | 6.33 | -0.54 | -7.86 | 6.73 | 6.73 | 6.28 | 779136 |
| 1727908800 | 6.87 | -0.24 | -3.38 | 7.045 | 7.16 | 6.84 | 609561 |
| 1727822400 | 7.11 | -0.26 | -3.53 | 7.37 | 7.41 | 7.05 | 581026 |
| 1727735520 | 7.37 | 0.01 | 0.14 | 7.33 | 7.5 | 7.22 | 747287 |
| 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 |
| 1726872000 | 7.06 | -0.1 | -1.40 | 7.17 | 7.35 | 6.98 | 13920395 |
| 1726785600 | 7.16 | -0.16 | -2.19 | 7.565 | 7.565 | 7.1 | 1407668 |
| 1726699200 | 7.32 | 0.11 | 1.53 | 7.21 | 7.62 | 7.09 | 1286687 |
| 1726612800 | 7.21 | -0.09 | -1.23 | 7.33 | 7.48 | 7.18 | 1004797 |
| 1726526400 | 7.3 | -0.35 | -4.58 | 7.65 | 7.7 | 6.96 | 1425922 |
| 1726267200 | 7.65 | 0.08 | 1.06 | 7.52 | 7.84 | 7.47 | 878195 |
| 1726180800 | 7.57 | -0.05 | -0.66 | 7.65 | 7.72 | 7.39 | 996449 |
| 1726094400 | 7.62 | 0.56 | 7.93 | 7.07 | 7.66 | 7 | 1150718 |
| 1726008000 | 7.06 | -0.24 | -3.29 | 7.3 | 7.3 | 6.72 | 1500223 |
| 1725921600 | 7.3 | -0.7 | -8.75 | 7.8 | 7.84 | 7.26 | 2113543 |
| 1725662400 | 8 | -0.35 | -4.19 | 8.355 | 8.445 | 8 | 690720 |
| 1725576000 | 8.35 | 0 | 0.00 | 8.3699999 | 8.61 | 8.305 | 577724 |
| 1725489600 | 8.35 | -0.3 | -3.47 | 8.64 | 8.8699999 | 8.34 | 880682 |
| 1725403200 | 8.65 | -0.28 | -3.14 | 8.8895 | 8.91 | 8.51 | 952103 |
| 1725057600 | 8.93 | -0.36 | -3.88 | 9.39 | 9.4164999 | 8.8699999 | 768822 |
| 1724971200 | 9.2899999 | 0.26 | 2.88 | 9.13 | 9.51 | 8.93 | 734257 |
| 1724884800 | 9.03 | -0.22 | -2.38 | 9.22 | 9.31 | 9.02 | 438486 |
| 1724798400 | 9.25 | -0.81 | -8.05 | 10.05 | 10.05 | 9.22 | 574739 |
| 1724712000 | 10.06 | 0.06 | 0.60 | 10.09 | 10.16 | 9.876 | 628728 |
| 1724452800 | 10 | 0.43 | 4.49 | 9.68 | 10.07 | 9.59 | 736500 |
| 1724366400 | 9.57 | -0.16 | -1.64 | 9.7899999 | 9.8699999 | 9.47 | 712887 |
| 1724280000 | 9.73 | 0.05 | 0.52 | 9.7899999 | 9.89 | 9.71 | 472344 |
| 1724193600 | 9.68 | -0.07 | -0.72 | 9.76 | 9.92 | 9.63 | 578708 |
| 1724107200 | 9.75 | -0.04 | -0.41 | 9.78 | 9.92 | 9.72 | 544965 |
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
Premium
