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 | 0.09 | 1.77514792899 | 5.07 | 5.23 | 5.05 | 2783842 | 5.13454736 | DR |
| 4 | 0.67 | 14.9220489978 | 4.49 | 5.23 | 4.46 | 3036740 | 4.84841211 | DR |
| 12 | 0.38 | 7.94979079498 | 4.78 | 5.23 | 4.43 | 2944346 | 4.72762917 | DR |
| 26 | 0.33 | 6.83229813665 | 4.83 | 5.23 | 4.27 | 2752864 | 4.78924737 | DR |
| 52 | 1.11 | 27.4074074074 | 4.05 | 5.27 | 3.87 | 2744154 | 4.71849689 | DR |
| 156 | 1.68 | 48.275862069 | 3.48 | 5.27 | 2.26 | 4143265 | 3.54924724 | DR |
| 260 | 1.23 | 31.2977099237 | 3.93 | 5.27 | 1.78 | 5540466 | 3.2345226 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.09 | -0.11 | -2.12 | 5.12 | 5.14 | 5.05 | 2906733 |
| 1738280400 | 5.2 | 0.06 | 1.17 | 5.17 | 5.23 | 5.15 | 2485061 |
| 1738194000 | 5.14 | 0.03 | 0.59 | 5.12 | 5.19 | 5.12 | 3116030 |
| 1738107600 | 5.11 | -0.03 | -0.58 | 5.1 | 5.1189 | 5.05 | 2499269 |
| 1738021200 | 5.14 | 0.06 | 1.18 | 5.1 | 5.14 | 5.1 | 3316720 |
| 1737762000 | 5.08 | 0.22 | 4.53 | 5.07 | 5.09 | 5.07 | 2501249 |
| 1737675600 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1737589200 | 4.86 | -0.09 | -1.82 | 4.92 | 4.92 | 4.85 | 3980525 |
| 1737502800 | 4.95 | 0.06 | 1.23 | 4.95 | 4.96 | 4.925 | 3493639 |
| 1737157200 | 4.89 | 0 | 0.00 | 4.89 | 4.93 | 4.87 | 1891195 |
| 1737070800 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9 | 4.85 | 2063157 |
| 1736984400 | 4.87 | 0.06 | 1.25 | 4.87 | 4.91 | 4.85 | 3061827 |
| 1736898000 | 4.8099999 | 0.16 | 3.44 | 4.76 | 4.82 | 4.7401 | 3349179 |
| 1736811600 | 4.65 | 0.03 | 0.65 | 4.6 | 4.66 | 4.5807 | 2640300 |
| 1736552400 | 4.62 | -0.04 | -0.86 | 4.68 | 4.7 | 4.61 | 2760829 |
| 1736379600 | 4.66 | -0.03 | -0.64 | 4.65 | 4.67 | 4.6201 | 2138897 |
| 1736293200 | 4.69 | 0.06 | 1.30 | 4.73 | 4.74 | 4.67 | 4120326 |
| 1736206800 | 4.63 | 0.14 | 3.12 | 4.5599999 | 4.69 | 4.5599999 | 5486142 |
| 1735947600 | 4.49 | 0.03 | 0.67 | 4.47 | 4.5 | 4.46 | 3223024 |
| 1735861200 | 4.46 | -0.1 | -2.19 | 4.47 | 4.48 | 4.43 | 3074178 |
| 1735688400 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.53 | 1916184 |
| 1735602000 | 4.54 | 0.05 | 1.11 | 4.5199999 | 4.5599999 | 4.5 | 3412066 |
| 1735342800 | 4.49 | 0 | 0.00 | 4.51 | 4.5599999 | 4.48 | 4693221 |
| 1735256400 | 4.49 | 0 | 0.00 | 4.48 | 4.53 | 4.48 | 1921877 |
| 1735077840 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.48 | 1185573 |
| 1734997200 | 4.5 | -0.01 | -0.22 | 4.48 | 4.51 | 4.46 | 3506035 |
| 1734738000 | 4.51 | -0.03 | -0.66 | 4.49 | 4.555 | 4.48 | 5568816 |
| 1734651600 | 4.54 | -0.04 | -0.87 | 4.59 | 4.6 | 4.53 | 2960460 |
| 1734565200 | 4.58 | -0.09 | -1.93 | 4.69 | 4.76 | 4.57 | 5111935 |
| 1734478800 | 4.67 | -0.21 | -4.30 | 4.71 | 4.71 | 4.66 | 4767972 |
| 1734392400 | 4.88 | -0.03 | -0.61 | 4.89 | 4.9 | 4.86 | 1967856 |
| 1734133200 | 4.91 | 0.06 | 1.24 | 4.89 | 4.91 | 4.86 | 1936120 |
| 1734046800 | 4.85 | -0.01 | -0.21 | 4.86 | 4.91 | 4.84 | 3231130 |
| 1733960400 | 4.86 | -0.03 | -0.61 | 4.88 | 4.88 | 4.83 | 2139434 |
| 1733874000 | 4.89 | 0.03 | 0.62 | 4.9 | 4.91 | 4.87 | 1799127 |
| 1733787600 | 4.86 | -0.01 | -0.21 | 4.9 | 4.92 | 4.85 | 3073261 |
| 1733528400 | 4.87 | -0.02 | -0.41 | 4.92 | 4.92 | 4.84 | 2845642 |
| 1733442000 | 4.89 | 0.2 | 4.26 | 4.88 | 4.94 | 4.88 | 4314134 |
| 1733355600 | 4.69 | 0.05 | 1.08 | 4.71 | 4.72 | 4.66 | 2364688 |
| 1733269200 | 4.64 | 0.02 | 0.43 | 4.65 | 4.67 | 4.63 | 2195100 |
| 1733182800 | 4.62 | 0 | 0.00 | 4.6 | 4.62 | 4.545 | 2954777 |
| 1732917840 | 4.62 | 0 | 0.00 | 4.55 | 4.64 | 4.54 | 1916137 |
| 1732750800 | 4.62 | 0.01 | 0.22 | 4.61 | 4.65 | 4.6 | 1883934 |
| 1732664400 | 4.61 | -0.03 | -0.65 | 4.64 | 4.66 | 4.59 | 2355330 |
| 1732578000 | 4.64 | 0.09 | 1.98 | 4.67 | 4.68 | 4.63 | 4312494 |
| 1732318800 | 4.55 | -0.19 | -4.01 | 4.53 | 4.57 | 4.51 | 6107278 |
| 1732232400 | 4.74 | -0.02 | -0.42 | 4.73 | 4.7699999 | 4.71 | 2512999 |
| 1732146000 | 4.76 | -0.04 | -0.83 | 4.7699999 | 4.78 | 4.705 | 2228112 |
| 1732059600 | 4.8 | -0.07 | -1.44 | 4.73 | 4.8099999 | 4.73 | 2160465 |
| 1731973200 | 4.87 | 0.05 | 1.04 | 4.82 | 4.88 | 4.82 | 2560971 |
| 1731714000 | 4.82 | 0.12 | 2.55 | 4.8099999 | 4.83 | 4.785 | 3401062 |
| 1731627600 | 4.7 | 0.06 | 1.29 | 4.74 | 4.7699999 | 4.69 | 3061874 |
| 1731541200 | 4.64 | -0.02 | -0.43 | 4.66 | 4.68 | 4.6 | 3044367 |
| 1731454800 | 4.66 | -0.13 | -2.71 | 4.76 | 4.76 | 4.64 | 2973714 |
| 1731368400 | 4.79 | 0.05 | 1.05 | 4.79 | 4.82 | 4.78 | 1702616 |
| 1731109200 | 4.74 | -0.11 | -2.27 | 4.78 | 4.79 | 4.72 | 2679042 |
| 1731022800 | 4.85 | 0.07 | 1.46 | 4.87 | 4.92 | 4.82 | 3972738 |
| 1730936400 | 4.78 | -0.26 | -5.16 | 4.74 | 4.78 | 4.69 | 6850291 |
| 1730850000 | 5.04 | 0.06 | 1.20 | 5.01 | 5.05 | 5 | 2689707 |
| 1730763600 | 4.98 | 0.03 | 0.61 | 5.04 | 5.05 | 4.97 | 2605183 |
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
