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 | -0.0201 | -0.34835355286 | 5.77 | 5.83 | 5.48 | 4517084 | 5.66984238 | CS |
| 4 | 0.3699 | 6.87546468401 | 5.38 | 5.83 | 5.33 | 4089242 | 5.59614473 | CS |
| 12 | -0.5001 | -8.0016 | 6.25 | 6.38 | 5.33 | 3646547 | 5.72381392 | CS |
| 26 | -0.1201 | -2.04599659284 | 5.87 | 6.5 | 4.92 | 2916299 | 5.79156028 | CS |
| 52 | 1.0299 | 21.8199152542 | 4.72 | 6.5 | 3.96 | 2610464 | 5.50078463 | CS |
| 156 | -0.3301 | -5.42927631579 | 6.08 | 9.18 | 3.96 | 2335251 | 5.6610717 | CS |
| 260 | -1.5101 | -20.8002754821 | 7.26 | 10.63 | 3.32 | 2193111 | 6.24242999 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.71 | 0.03 | 0.53 | 5.65 | 5.73 | 5.5900999 | 3558068 |
| 1737070800 | 5.68 | -0.08 | -1.39 | 5.79 | 5.8099999 | 5.67 | 3236284 |
| 1736984400 | 5.76 | 0.04 | 0.70 | 5.7699999 | 5.795 | 5.66 | 3693002 |
| 1736898000 | 5.72 | 0.18 | 3.25 | 5.57 | 5.755 | 5.55 | 6266645 |
| 1736811600 | 5.54 | -0.11 | -1.95 | 5.6 | 5.61 | 5.48 | 4489413 |
| 1736552400 | 5.65 | -0.04 | -0.70 | 5.78 | 5.83 | 5.63 | 4782566 |
| 1736379600 | 5.69 | 0.05 | 0.89 | 5.68 | 5.72 | 5.6 | 5207851 |
| 1736293200 | 5.64 | 0.05 | 0.89 | 5.7699999 | 5.78 | 5.6 | 6588564 |
| 1736206800 | 5.59 | -0.11 | -1.93 | 5.7125 | 5.72 | 5.59 | 2949679 |
| 1735947600 | 5.7 | -0.01 | -0.18 | 5.695 | 5.73 | 5.66 | 3874903 |
| 1735861200 | 5.71 | 0.13 | 2.33 | 5.705 | 5.73 | 5.655 | 3330516 |
| 1735688400 | 5.58 | 0.03 | 0.54 | 5.55 | 5.61 | 5.51 | 3690432 |
| 1735602000 | 5.55 | 0.08 | 1.46 | 5.415 | 5.6 | 5.37 | 4492208 |
| 1735342800 | 5.47 | -0.01 | -0.18 | 5.425 | 5.505 | 5.41 | 2436468 |
| 1735256400 | 5.48 | 0.03 | 0.55 | 5.46 | 5.5679999 | 5.43 | 1548453 |
| 1735077840 | 5.45 | 0.06 | 1.11 | 5.43 | 5.45 | 5.39 | 1634886 |
| 1734997200 | 5.39 | 0 | 0.00 | 5.34 | 5.41 | 5.33 | 4286472 |
| 1734738000 | 5.39 | 0.03 | 0.56 | 5.38 | 5.5 | 5.36 | 6399168 |
| 1734651600 | 5.36 | 0 | 0.00 | 5.4349999 | 5.47 | 5.33 | 3465268 |
| 1734565200 | 5.36 | -0.25 | -4.46 | 5.58 | 5.62 | 5.35 | 2800680 |
| 1734478800 | 5.61 | 0.01 | 0.18 | 5.51 | 5.66 | 5.5 | 3253594 |
| 1734392400 | 5.6 | -0.02 | -0.36 | 5.6 | 5.64 | 5.5 | 3917642 |
| 1734133200 | 5.62 | -0.07 | -1.23 | 5.64 | 5.67 | 5.5199999 | 4239913 |
| 1734046800 | 5.69 | -0.17 | -2.90 | 5.725 | 5.8 | 5.67 | 3435337 |
| 1733960400 | 5.86 | 0.2 | 3.53 | 5.695 | 5.885 | 5.66 | 3596923 |
| 1733874000 | 5.66 | -0.04 | -0.70 | 5.82 | 5.845 | 5.65 | 2759944 |
| 1733787600 | 5.7 | 0.14 | 2.52 | 5.75 | 5.88 | 5.69 | 4028690 |
| 1733528400 | 5.5599999 | -0.21 | -3.64 | 5.715 | 5.7186 | 5.53 | 2894266 |
| 1733442000 | 5.7699999 | 0.01 | 0.17 | 5.82 | 5.845 | 5.7 | 3320052 |
| 1733355600 | 5.76 | 0 | 0.00 | 5.748 | 5.84 | 5.73 | 2823147 |
| 1733269200 | 5.76 | 0.14 | 2.49 | 5.74 | 5.83 | 5.675 | 2098918 |
| 1733182800 | 5.62 | -0.17 | -2.94 | 5.73 | 5.76 | 5.59 | 3450743 |
| 1732917840 | 5.79 | -0.04 | -0.69 | 5.88 | 5.89 | 5.7745 | 1375742 |
| 1732750800 | 5.83 | 0.03 | 0.52 | 5.88 | 5.9 | 5.8 | 2249636 |
| 1732664400 | 5.8 | -0.02 | -0.34 | 5.8 | 5.8297 | 5.74 | 2260071 |
| 1732578000 | 5.82 | -0.03 | -0.51 | 5.63 | 5.86 | 5.62 | 3976700 |
| 1732318800 | 5.85 | 0.05 | 0.86 | 5.795 | 5.905 | 5.795 | 3425717 |
| 1732232400 | 5.8 | 0.12 | 2.11 | 5.765 | 5.82 | 5.69 | 3764850 |
| 1732146000 | 5.68 | 0.02 | 0.35 | 5.625 | 5.7 | 5.6013 | 2823162 |
| 1732059600 | 5.66 | 0.12 | 2.17 | 5.545 | 5.67 | 5.5295 | 2589702 |
| 1731973200 | 5.54 | 0.18 | 3.36 | 5.5607 | 5.58 | 5.48 | 2349511 |
| 1731714000 | 5.36 | -0.13 | -2.37 | 5.54 | 5.55 | 5.36 | 1678899 |
| 1731627600 | 5.49 | 0.12 | 2.23 | 5.39 | 5.54 | 5.39 | 3524234 |
| 1731541200 | 5.37 | -0.03 | -0.56 | 5.45 | 5.4599 | 5.34 | 2774899 |
| 1731454800 | 5.4 | -0.07 | -1.28 | 5.4 | 5.5 | 5.385 | 3435438 |
| 1731368400 | 5.47 | -0.3 | -5.20 | 5.59 | 5.62 | 5.4 | 4589792 |
| 1731109200 | 5.7699999 | -0.56 | -8.85 | 6.19 | 6.24 | 5.71 | 8497140 |
| 1731022800 | 6.33 | 0.17 | 2.76 | 6.2 | 6.38 | 6.1 | 5173077 |
| 1730936400 | 6.16 | -0.16 | -2.53 | 6 | 6.25 | 6 | 4217350 |
| 1730850000 | 6.32 | 0.14 | 2.27 | 6.23 | 6.34 | 6.2001 | 3183466 |
| 1730763600 | 6.18 | 0.09 | 1.48 | 6.12 | 6.2263 | 6.0607 | 2940561 |
| 1730500800 | 6.09 | 0.04 | 0.66 | 6.11 | 6.2150999 | 6.0599999 | 4403477 |
| 1730414400 | 6.05 | -0.01 | -0.17 | 5.95 | 6.089 | 5.91 | 4406812 |
| 1730328000 | 6.0599999 | -0.05 | -0.82 | 6.0495 | 6.1 | 5.95 | 2341796 |
| 1730241600 | 6.11 | 0.04 | 0.66 | 6.1299 | 6.1849999 | 6.0599999 | 3910615 |
| 1730155200 | 6.07 | -0.09 | -1.46 | 6.15 | 6.22 | 5.98 | 4406403 |
| 1729896000 | 6.16 | -0.14 | -2.22 | 6.25 | 6.2877 | 6.14 | 2664966 |
| 1729809600 | 6.3 | -0.1 | -1.56 | 6.47 | 6.47 | 6.21 | 4234935 |
| 1729723200 | 6.4 | -0.08 | -1.23 | 6.41 | 6.4699 | 6.32 | 2969271 |
| 1729636800 | 6.48 | 0.36 | 5.88 | 6.2 | 6.5 | 6.17 | 4946071 |
| 1729550400 | 6.12 | 0.1 | 1.66 | 6.1 | 6.2 | 5.97 | 7354160 |
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
