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 | 0.06 | 1.04712041885 | 5.73 | 5.81 | 5.72 | 1126714 | 5.74736312 | CS |
| 4 | 0.75 | 14.880952381 | 5.04 | 5.81 | 5.04 | 2007675 | 5.72377484 | CS |
| 12 | 1.4637 | 33.8326052285 | 4.3263 | 5.81 | 3.165 | 1030870 | 5.24100825 | CS |
| 26 | 0.44 | 8.22429906542 | 5.35 | 6.85 | 3.165 | 746241 | 5.13875828 | CS |
| 52 | -8.17 | -58.5243553009 | 13.96 | 15.98 | 3.165 | 671347 | 7.00586469 | CS |
| 156 | -63.96 | -91.6989247312 | 69.75 | 78.9 | 3.165 | 592338 | 24.02890047 | CS |
| 260 | -122.87 | -95.4997668273 | 128.66 | 188.14 | 3.165 | 541270 | 58.5595196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 5.79 | 0 | 0.00 | 5.7699999 | 5.8 | 5.7699999 | 637581 |
| 1741218000 | 5.79 | 0.06 | 1.05 | 5.74 | 5.8099999 | 5.74 | 1939640 |
| 1741131600 | 5.73 | 0.01 | 0.17 | 5.73 | 5.74 | 5.725 | 628696 |
| 1741045200 | 5.72 | 0 | 0.00 | 5.72 | 5.74 | 5.72 | 1290010 |
| 1740786000 | 5.72 | -0.01 | -0.17 | 5.73 | 5.74 | 5.72 | 566190 |
| 1740699600 | 5.73 | 0 | 0.00 | 5.73 | 5.75 | 5.72 | 1209036 |
| 1740613200 | 5.73 | 0 | 0.00 | 5.73 | 5.74 | 5.72 | 1338873 |
| 1740526800 | 5.73 | 0.01 | 0.17 | 5.73 | 5.74 | 5.72 | 583694 |
| 1740440400 | 5.72 | -0.01 | -0.17 | 5.74 | 5.75 | 5.72 | 589223 |
| 1740181200 | 5.73 | 0 | 0.00 | 5.73 | 5.74 | 5.715 | 692309 |
| 1740094800 | 5.73 | 0.02 | 0.35 | 5.72 | 5.73 | 5.71 | 981545 |
| 1740008400 | 5.71 | -0.01 | -0.17 | 5.72 | 5.72 | 5.71 | 3721981 |
| 1739922000 | 5.72 | 0.01 | 0.18 | 5.72 | 5.73 | 5.71 | 1133940 |
| 1739576400 | 5.71 | -0.01 | -0.17 | 5.73 | 5.73 | 5.71 | 890192 |
| 1739490000 | 5.72 | 0 | 0.00 | 5.73 | 5.73 | 5.71 | 1099697 |
| 1739403600 | 5.72 | 0 | 0.00 | 5.72 | 5.73 | 5.71 | 1156555 |
| 1739317200 | 5.72 | 0 | 0.00 | 5.73 | 5.74 | 5.71 | 2132055 |
| 1739230800 | 5.72 | 0 | 0.00 | 5.74 | 5.75 | 5.71 | 1864247 |
| 1738971600 | 5.72 | 0 | 0.00 | 5.71 | 5.7699999 | 5.7 | 3643387 |
| 1738885200 | 5.72 | 0.7 | 13.94 | 5.04 | 5.8 | 5.04 | 12726065 |
| 1738798800 | 5.0199999 | -0.11 | -2.14 | 5.19 | 5.2 | 5 | 162621 |
| 1738712400 | 5.13 | 0.15 | 3.01 | 4.94 | 5.22 | 4.94 | 274901 |
| 1738626000 | 4.98 | -0.09 | -1.78 | 4.82 | 5.0599999 | 4.7699999 | 333081 |
| 1738366800 | 5.07 | -0.14 | -2.69 | 5.24 | 5.2506 | 5.005 | 409605 |
| 1738280400 | 5.21 | 0.15 | 2.96 | 5.16 | 5.47 | 5.09 | 541436 |
| 1738194000 | 5.0599999 | 0.07 | 1.40 | 4.98 | 5.105 | 4.93 | 339606 |
| 1738107600 | 4.99 | -0.02 | -0.40 | 5.03 | 5.08 | 4.835 | 554890 |
| 1738021200 | 5.01 | -0.15 | -2.91 | 5.11 | 5.345 | 4.995 | 343196 |
| 1737762000 | 5.16 | 0.26 | 5.31 | 5.01 | 5.22 | 4.995 | 499909 |
| 1737675600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737589200 | 4.9 | 0.22 | 4.70 | 4.67 | 5.04 | 4.63 | 712990 |
| 1737502800 | 4.68 | 0.11 | 2.41 | 4.66 | 4.73 | 4.4866 | 343870 |
| 1737157200 | 4.57 | 0.07 | 1.56 | 4.6 | 4.66 | 4.44 | 388855 |
| 1737070800 | 4.5 | 0.26 | 6.13 | 4.26 | 4.565 | 4.216 | 743808 |
| 1736984400 | 4.24 | 0.54 | 14.59 | 3.74 | 4.3099999 | 3.7 | 1314695 |
| 1736898000 | 3.7 | -0.33 | -8.19 | 4.11 | 4.11 | 3.64 | 704206 |
| 1736811600 | 4.03 | 0.74 | 22.49 | 3.71 | 4.09 | 3.565 | 1528845 |
| 1736552400 | 3.29 | -0.2 | -5.73 | 3.39 | 3.43 | 3.165 | 684767 |
| 1736379600 | 3.49 | -0.1 | -2.79 | 3.5 | 3.59 | 3.42 | 545766 |
| 1736293200 | 3.59 | -0.21 | -5.53 | 3.84 | 3.985 | 3.52 | 471941 |
| 1736206800 | 3.8 | 0.09 | 2.43 | 3.73 | 3.87 | 3.73 | 379287 |
| 1735947600 | 3.71 | 0 | 0.00 | 3.73 | 3.94 | 3.68 | 634072 |
| 1735861200 | 3.71 | -0.01 | -0.27 | 3.79 | 3.88 | 3.64 | 334178 |
| 1735688400 | 3.72 | 0 | 0.00 | 3.76 | 3.9 | 3.72 | 336303 |
| 1735602000 | 3.72 | 0 | 0.00 | 3.68 | 3.82 | 3.6 | 367453 |
| 1735342800 | 3.72 | -0.33 | -8.15 | 4.0199999 | 4.13 | 3.69 | 367402 |
| 1735256400 | 4.05 | 0.08 | 2.02 | 3.93 | 4.0911 | 3.9 | 303284 |
| 1735077840 | 3.97 | 0.2 | 5.31 | 3.77 | 4.01 | 3.68 | 235622 |
| 1734997200 | 3.77 | -0.02 | -0.53 | 3.69 | 3.8257 | 3.62 | 344080 |
| 1734738000 | 3.79 | 0.2 | 5.57 | 3.52 | 4 | 3.52 | 762851 |
| 1734651600 | 3.59 | -0.15 | -4.01 | 3.78 | 3.9 | 3.56 | 565519 |
| 1734565200 | 3.74 | -0.31 | -7.65 | 4.05 | 4.11 | 3.71 | 455859 |
| 1734478800 | 4.05 | -0.1 | -2.41 | 4.09 | 4.24 | 4.05 | 663338 |
| 1734392400 | 4.15 | 0.08 | 1.97 | 4.07 | 4.29 | 4.029 | 330025 |
| 1734133200 | 4.07 | -0.15 | -3.55 | 4.15 | 4.2278 | 3.9237 | 459244 |
| 1734046800 | 4.22 | -0.09 | -2.09 | 4.29 | 4.43 | 4.22 | 236691 |
| 1733960400 | 4.3099999 | -0.03 | -0.69 | 4.35 | 4.35 | 4.14 | 318285 |
| 1733874000 | 4.34 | -0.01 | -0.23 | 4.35 | 4.45 | 4.195 | 246053 |
| 1733787600 | 4.35 | 0.16 | 3.82 | 4.17 | 4.44 | 4.13 | 300680 |
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
