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 | -0.14 | -2.04978038067 | 6.83 | 6.865 | 6.6 | 77827 | 6.67960222 | CS |
| 4 | -0.11 | -1.61764705882 | 6.8 | 7.01 | 6.6 | 100434 | 6.7924241 | CS |
| 12 | -0.64 | -8.7312414734 | 7.33 | 7.43 | 6.6 | 83375 | 6.98692741 | CS |
| 26 | -0.71 | -9.59459459459 | 7.4 | 7.65 | 6.6 | 65989 | 7.14982598 | CS |
| 52 | -0.6 | -8.2304526749 | 7.29 | 7.9 | 6.6 | 57445 | 7.21664969 | CS |
| 156 | -3.85 | -36.5275142315 | 10.54 | 10.57 | 6.3 | 58578 | 7.73092858 | CS |
| 260 | -4.49 | -40.1610017889 | 11.18 | 11.77 | 6.3 | 49616 | 8.49168658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 6.69 | 0.02 | 0.30 | 6.67 | 6.7 | 6.665 | 82324 |
| 1737070800 | 6.67 | -0.01 | -0.15 | 6.65 | 6.7 | 6.62 | 69179 |
| 1736984400 | 6.68 | 0.06 | 0.91 | 6.66 | 6.74 | 6.65 | 43940 |
| 1736898000 | 6.62 | -0.03 | -0.45 | 6.6 | 6.65 | 6.6 | 61809 |
| 1736811600 | 6.65 | -0.09 | -1.34 | 6.71 | 6.75 | 6.63 | 95632 |
| 1736552400 | 6.74 | -0.12 | -1.75 | 6.83 | 6.865 | 6.72 | 118575 |
| 1736379600 | 6.86 | 0 | 0.00 | 6.89 | 6.89 | 6.85 | 35505 |
| 1736293200 | 6.8598 | -0.02 | -0.29 | 6.93 | 7.01 | 6.83 | 118779 |
| 1736206800 | 6.88 | -0.01 | -0.15 | 6.91 | 6.9449 | 6.87 | 14864 |
| 1735947600 | 6.89 | 0.01 | 0.15 | 6.88 | 6.94 | 6.88 | 73171 |
| 1735861200 | 6.88 | 0.01 | 0.15 | 6.88 | 6.89 | 6.855 | 31876 |
| 1735688400 | 6.87 | 0.07 | 1.03 | 6.81 | 6.88 | 6.7907 | 171008 |
| 1735602000 | 6.8 | 0.05 | 0.74 | 6.72 | 6.87 | 6.72 | 252199 |
| 1735342800 | 6.75 | -0.18 | -2.60 | 6.86 | 6.9208 | 6.75 | 99905 |
| 1735256400 | 6.93 | 0.16 | 2.36 | 6.76 | 6.97 | 6.76 | 167341 |
| 1735077840 | 6.7699 | 0.01 | 0.15 | 6.77 | 6.85 | 6.75 | 94307 |
| 1734997200 | 6.76 | 0.01 | 0.15 | 6.75 | 6.81 | 6.746 | 143185 |
| 1734738000 | 6.75 | -0.03 | -0.44 | 6.8 | 6.825 | 6.75 | 116109 |
| 1734651600 | 6.78 | -0.11 | -1.60 | 6.87 | 6.89 | 6.75 | 189068 |
| 1734565200 | 6.89 | -0.03 | -0.43 | 6.97 | 6.99 | 6.86 | 89150 |
| 1734478800 | 6.92 | -0.05 | -0.72 | 6.98 | 6.98 | 6.91 | 87394 |
| 1734392400 | 6.97 | -0.03 | -0.43 | 6.99 | 7.04 | 6.96 | 83689 |
| 1734133200 | 7 | -0.09 | -1.27 | 7.12 | 7.13 | 6.99 | 160778 |
| 1734046800 | 7.09 | -0.06 | -0.84 | 7.14 | 7.155 | 7.07 | 97389 |
| 1733960400 | 7.15 | -0.06 | -0.76 | 7.22 | 7.22 | 7.15 | 63898 |
| 1733874000 | 7.205 | -0.02 | -0.21 | 7.22 | 7.23 | 7.2 | 60326 |
| 1733787600 | 7.22 | 0.03 | 0.43 | 7.2 | 7.26 | 7.17 | 122480 |
| 1733528400 | 7.1893 | 0.02 | 0.27 | 7.18 | 7.21 | 7.15 | 72554 |
| 1733442000 | 7.17 | 0 | 0.00 | 7.18 | 7.19 | 7.15 | 79845 |
| 1733355600 | 7.17 | -0.03 | -0.35 | 7.22 | 7.22 | 7.15 | 187696 |
| 1733269200 | 7.195 | 0.02 | 0.21 | 7.2 | 7.235 | 7.17 | 70291 |
| 1733182800 | 7.18 | -0.02 | -0.28 | 7.15 | 7.21 | 7.15 | 90776 |
| 1732917840 | 7.2 | 0.03 | 0.42 | 7.18 | 7.2 | 7.16 | 45198 |
| 1732750800 | 7.17 | 0.08 | 1.13 | 7.11 | 7.17 | 7.0899 | 118277 |
| 1732664400 | 7.09 | -0.02 | -0.28 | 7.07 | 7.09 | 7.05 | 91132 |
| 1732578000 | 7.11 | 0.04 | 0.57 | 7.1 | 7.175 | 7.1 | 103325 |
| 1732318800 | 7.07 | 0 | 0.00 | 7.05 | 7.12 | 7.05 | 137316 |
| 1732232400 | 7.07 | 0.01 | 0.14 | 7.05 | 7.1 | 7.05 | 33098 |
| 1732146000 | 7.06 | -0.02 | -0.28 | 7.03 | 7.08 | 7.03 | 38834 |
| 1732059600 | 7.08 | 0.02 | 0.28 | 7.07 | 7.1199 | 7.06 | 69162 |
| 1731973200 | 7.06 | -0.04 | -0.56 | 7.06 | 7.08 | 7.05 | 152517 |
| 1731714000 | 7.1 | -0.02 | -0.28 | 7.16 | 7.16 | 7.08 | 43803 |
| 1731627600 | 7.12 | 0.02 | 0.28 | 7.11 | 7.1301 | 7.08 | 85519 |
| 1731541200 | 7.1 | -0.01 | -0.14 | 7.16 | 7.17 | 7.09 | 83969 |
| 1731454800 | 7.11 | -0.11 | -1.52 | 7.2 | 7.2 | 7.09 | 52330 |
| 1731368400 | 7.22 | 0.04 | 0.56 | 7.21 | 7.24 | 7.2001 | 34787 |
| 1731109200 | 7.18 | 0.04 | 0.56 | 7.2 | 7.23 | 7.18 | 65854 |
| 1731022800 | 7.14 | 0.03 | 0.42 | 7.13 | 7.2 | 7.1292 | 49605 |
| 1730936400 | 7.11 | -0.13 | -1.80 | 7.18 | 7.18 | 7.105 | 61421 |
| 1730850000 | 7.24 | -0.03 | -0.44 | 7.24 | 7.2799 | 7.23 | 36160 |
| 1730763600 | 7.2718 | -0.01 | -0.11 | 7.31 | 7.37 | 7.25 | 37077 |
| 1730500800 | 7.28 | -0.01 | -0.14 | 7.35 | 7.36 | 7.265 | 29120 |
| 1730414400 | 7.29 | 0.02 | 0.29 | 7.27 | 7.3 | 7.25 | 35326 |
| 1730328000 | 7.2689 | 0.01 | 0.12 | 7.3 | 7.31 | 7.25 | 27221 |
| 1730241600 | 7.26 | -0.06 | -0.82 | 7.31 | 7.34 | 7.25 | 27524 |
| 1730155200 | 7.32 | -0.03 | -0.41 | 7.42 | 7.43 | 7.3101 | 21374 |
| 1729896000 | 7.35 | 0.06 | 0.82 | 7.33 | 7.39 | 7.33 | 26353 |
| 1729809600 | 7.29 | -0.04 | -0.55 | 7.33 | 7.33 | 7.28 | 18250 |
| 1729723200 | 7.33 | -0.09 | -1.21 | 7.39 | 7.39 | 7.3204 | 35670 |
| 1729636800 | 7.42 | -0.05 | -0.67 | 7.46 | 7.48 | 7.41 | 26468 |
| 1729550400 | 7.47 | -0.02 | -0.27 | 7.46 | 7.52 | 7.44 | 38858 |
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
