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 | 0.045 | 0.789473684211 | 5.7 | 5.84 | 5.7 | 132458 | 5.7409283 | CS |
| 4 | -0.285 | -4.7263681592 | 6.03 | 6.05 | 5.62 | 168651 | 5.74794006 | CS |
| 12 | -0.395 | -6.4332247557 | 6.14 | 6.175 | 5.62 | 121127 | 5.87205414 | CS |
| 26 | -0.165 | -2.79187817259 | 5.91 | 6.34 | 5.62 | 102503 | 5.9609357 | CS |
| 52 | -0.045 | -0.777202072539 | 5.79 | 6.34 | 5.53 | 88293 | 5.88026109 | CS |
| 156 | -3.655 | -38.8829787234 | 9.4 | 9.61 | 4.85 | 89812 | 6.25805396 | CS |
| 260 | -4.175 | -42.0866935484 | 9.92 | 10.09 | 4.85 | 76544 | 7.07872856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 5.745 | -0.03 | -0.43 | 5.74 | 5.755 | 5.73 | 195527 |
| 1735947600 | 5.7699999 | 0.02 | 0.35 | 5.7699999 | 5.79 | 5.75 | 84172 |
| 1735861200 | 5.75 | 0.03 | 0.52 | 5.76 | 5.8197 | 5.73 | 66391 |
| 1735688400 | 5.72 | 0.01 | 0.18 | 5.7 | 5.84 | 5.7 | 183743 |
| 1735602000 | 5.71 | 0.02 | 0.35 | 5.7 | 5.72 | 5.67 | 257681 |
| 1735342800 | 5.69 | -0.05 | -0.87 | 5.72 | 5.73 | 5.66 | 142390 |
| 1735256400 | 5.74 | 0.04 | 0.79 | 5.67 | 5.74 | 5.66 | 291322 |
| 1735077840 | 5.695 | 0.04 | 0.80 | 5.67 | 5.7 | 5.62 | 338558 |
| 1734997200 | 5.65 | 0.01 | 0.18 | 5.69 | 5.69 | 5.62 | 149595 |
| 1734738000 | 5.64 | -0.02 | -0.35 | 5.66 | 5.69 | 5.64 | 161452 |
| 1734651600 | 5.66 | -0.07 | -1.22 | 5.71 | 5.75 | 5.65 | 203866 |
| 1734565200 | 5.73 | -0.04 | -0.69 | 5.7699999 | 5.8 | 5.71 | 169773 |
| 1734478800 | 5.7699999 | -0.06 | -1.03 | 5.83 | 5.84 | 5.7699999 | 186995 |
| 1734392400 | 5.83 | -0.02 | -0.34 | 5.88 | 5.89 | 5.82 | 220407 |
| 1734133200 | 5.85 | -0.06 | -1.02 | 5.91 | 5.93 | 5.85 | 80863 |
| 1734046800 | 5.91 | -0.1 | -1.66 | 6.0199999 | 6.03 | 5.9 | 156474 |
| 1733960400 | 6.01 | -0.02 | -0.33 | 6.05 | 6.05 | 6 | 105913 |
| 1733874000 | 6.03 | 0 | 0.00 | 6.03 | 6.05 | 6.01 | 40601 |
| 1733787600 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.07 | 6 | 185133 |
| 1733528400 | 6 | -0.02 | -0.33 | 6.0199999 | 6.07 | 5.96 | 217792 |
| 1733442000 | 6.0199999 | 0 | 0.00 | 6.04 | 6.04 | 6 | 122586 |
| 1733355600 | 6.0199999 | 0.01 | 0.17 | 6.01 | 6.0199999 | 5.97 | 88379 |
| 1733269200 | 6.01 | 0.02 | 0.33 | 6 | 6.0199999 | 5.98 | 130525 |
| 1733182800 | 5.99 | 0 | 0.00 | 5.94 | 6 | 5.94 | 105484 |
| 1732917840 | 5.99 | 0.04 | 0.67 | 5.95 | 5.99 | 5.94 | 73176 |
| 1732750800 | 5.95 | 0.06 | 1.02 | 5.92 | 5.95 | 5.89 | 141460 |
| 1732664400 | 5.89 | -0.03 | -0.51 | 5.88 | 5.91 | 5.8638 | 154255 |
| 1732578000 | 5.92 | 0.07 | 1.20 | 5.87 | 5.9235 | 5.87 | 101231 |
| 1732318800 | 5.85 | -0.01 | -0.17 | 5.84 | 5.87 | 5.84 | 117513 |
| 1732232400 | 5.86 | -0.01 | -0.09 | 5.87 | 5.875 | 5.85 | 108084 |
| 1732146000 | 5.865 | -0.01 | -0.09 | 5.86 | 5.88 | 5.845 | 146200 |
| 1732059600 | 5.87 | -0.01 | -0.17 | 5.87 | 5.88 | 5.8595 | 110433 |
| 1731973200 | 5.88 | -0.02 | -0.34 | 5.89 | 5.9199 | 5.8 | 211980 |
| 1731714000 | 5.9 | -0.03 | -0.47 | 5.94 | 5.94 | 5.9 | 49387 |
| 1731627600 | 5.928 | 0.01 | 0.17 | 5.91 | 5.94 | 5.91 | 69077 |
| 1731541200 | 5.918 | -0 | -0.03 | 5.97 | 5.97 | 5.91 | 60401 |
| 1731454800 | 5.92 | -0.08 | -1.33 | 5.95 | 5.96 | 5.89 | 122205 |
| 1731368400 | 6 | 0.03 | 0.50 | 5.99 | 6.01 | 5.98 | 78290 |
| 1731109200 | 5.97 | 0.08 | 1.36 | 5.9 | 5.98 | 5.9 | 64124 |
| 1731022800 | 5.89 | 0.05 | 0.86 | 5.85 | 5.89 | 5.85 | 97119 |
| 1730936400 | 5.84 | -0.1 | -1.68 | 5.91 | 5.91 | 5.84 | 80069 |
| 1730850000 | 5.94 | -0.02 | -0.30 | 5.93 | 5.96 | 5.93 | 79610 |
| 1730763600 | 5.958 | 0.01 | 0.13 | 5.94 | 6.0199999 | 5.94 | 104334 |
| 1730500800 | 5.95 | -0.03 | -0.50 | 6.04 | 6.04 | 5.9399 | 66226 |
| 1730414400 | 5.98 | 0.02 | 0.34 | 5.98 | 5.99 | 5.9408 | 51607 |
| 1730328000 | 5.96 | 0 | 0.08 | 5.98 | 5.98 | 5.91 | 52751 |
| 1730241600 | 5.955 | -0.05 | -0.75 | 6 | 6.0005 | 5.93 | 159124 |
| 1730155200 | 6 | 0.01 | 0.17 | 6.01 | 6.0279999 | 5.99 | 43750 |
| 1729896000 | 5.99 | -0.01 | -0.17 | 6 | 6.05 | 5.99 | 38456 |
| 1729809600 | 6 | -0.03 | -0.50 | 6.03 | 6.03 | 5.9801 | 53315 |
| 1729723200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.1 | 6.0199999 | 29500 |
| 1729636800 | 6.11 | -0.01 | -0.16 | 6.14 | 6.17 | 6.11 | 57912 |
| 1729550400 | 6.12 | -0.03 | -0.49 | 6.16 | 6.16 | 6.11 | 74017 |
| 1729291200 | 6.15 | 0 | 0.00 | 6.15 | 6.175 | 6.13 | 82109 |
| 1729204800 | 6.15 | 0.02 | 0.33 | 6.13 | 6.16 | 6.11 | 75687 |
| 1729118400 | 6.13 | 0.04 | 0.66 | 6.11 | 6.14 | 6.09 | 162332 |
| 1729032000 | 6.09 | -0.02 | -0.33 | 6.14 | 6.15 | 6.08 | 102882 |
| 1728945600 | 6.11 | -0.05 | -0.81 | 6.17 | 6.17 | 6.1 | 107701 |
| 1728686400 | 6.16 | -0.02 | -0.24 | 6.12 | 6.18 | 6.12 | 68096 |
| 1728600000 | 6.175 | 0 | 0.08 | 6.18 | 6.18 | 6.16 | 66094 |
| 1728513600 | 6.17 | -0.02 | -0.32 | 6.19 | 6.19 | 6.16 | 51488 |
| 1728427200 | 6.19 | -0.02 | -0.32 | 6.19 | 6.23 | 6.17 | 126165 |
| 1728340800 | 6.21 | -0.02 | -0.32 | 6.23 | 6.23 | 6.16 | 160093 |
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
