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 | -0.42 | -6.86274509804 | 6.12 | 6.35 | 5.51 | 239270 | 5.89452215 | CS |
| 4 | -2.02 | -26.1658031088 | 7.72 | 7.86 | 5.51 | 212509 | 6.37391697 | CS |
| 12 | -3.065 | -34.9686252139 | 8.765 | 9.045 | 5.51 | 169640 | 7.34771752 | CS |
| 26 | -1.7 | -22.972972973 | 7.4 | 9.045 | 5.51 | 183986 | 7.53581597 | CS |
| 52 | -6.07 | -51.5717926933 | 11.77 | 12.655 | 5.51 | 274129 | 9.6614332 | CS |
| 156 | -20.96 | -78.6196549137 | 26.66 | 30.32 | 5.51 | 252439 | 14.68333966 | CS |
| 260 | -8.14 | -58.8150289017 | 13.84 | 32.91 | 5.51 | 247050 | 16.78997855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 6.07 | 0.45 | 8.01 | 5.54 | 6.155 | 5.51 | 267677 |
| 1741218000 | 5.62 | -0.04 | -0.71 | 5.7 | 5.7699999 | 5.55 | 144322 |
| 1741131600 | 5.66 | 0.03 | 0.53 | 5.6 | 5.8054 | 5.53 | 226368 |
| 1741045200 | 5.63 | -0.65 | -10.35 | 6.29 | 6.35 | 5.59 | 260952 |
| 1740786000 | 6.28 | 0.09 | 1.45 | 6.12 | 6.35 | 6.0199999 | 298294 |
| 1740699600 | 6.19 | 0.07 | 1.14 | 6.1 | 6.265 | 5.98 | 225484 |
| 1740613200 | 6.12 | 0.18 | 3.03 | 5.87 | 6.15 | 5.85 | 307265 |
| 1740526800 | 5.94 | -0.18 | -2.94 | 6.1 | 6.21 | 5.8801 | 293899 |
| 1740440400 | 6.12 | -0.22 | -3.47 | 6.47 | 6.47 | 6.11 | 191439 |
| 1740181200 | 6.34 | 0.01 | 0.16 | 6.4 | 6.48 | 6.05 | 414230 |
| 1740094800 | 6.33 | -1.12 | -15.03 | 7.4 | 7.86 | 6.2 | 500143 |
| 1740008400 | 7.45 | 0.07 | 0.95 | 7.37 | 7.52 | 7.265 | 113691 |
| 1739922000 | 7.38 | -0.13 | -1.73 | 7.58 | 7.58 | 7.33 | 146198 |
| 1739576400 | 7.51 | 0.11 | 1.49 | 7.63 | 7.71 | 7.31 | 77356 |
| 1739490000 | 7.4 | 0.12 | 1.65 | 7.39 | 7.47 | 7.28 | 69386 |
| 1739403600 | 7.28 | -0.14 | -1.89 | 7.36 | 7.405 | 7.14 | 135972 |
| 1739317200 | 7.42 | 0.15 | 2.06 | 7.21 | 7.42 | 7.185 | 124536 |
| 1739230800 | 7.27 | -0.06 | -0.82 | 7.46 | 7.46 | 7.21 | 132106 |
| 1738971600 | 7.33 | -0.36 | -4.68 | 7.72 | 7.72 | 7.29 | 110689 |
| 1738885200 | 7.69 | -0.51 | -6.22 | 8.22 | 8.22 | 7.685 | 66700 |
| 1738798800 | 8.2 | -0.25 | -2.96 | 8.51 | 8.51 | 8.125 | 117884 |
| 1738712400 | 8.45 | 0.62 | 7.92 | 7.82 | 8.55 | 7.79 | 157096 |
| 1738626000 | 7.83 | -0.32 | -3.93 | 8.03 | 8.13 | 7.82 | 117386 |
| 1738366800 | 8.15 | 0.01 | 0.12 | 8.08 | 8.42 | 8.08 | 145455 |
| 1738280400 | 8.14 | 0.08 | 0.99 | 8.1199999 | 8.21 | 8.02 | 91262 |
| 1738194000 | 8.06 | 0.06 | 0.75 | 7.96 | 8.2 | 7.9 | 120698 |
| 1738107600 | 8 | -0.23 | -2.79 | 8.22 | 8.22 | 7.86 | 131295 |
| 1738021200 | 8.23 | 0.36 | 4.57 | 7.91 | 8.33 | 7.8 | 160904 |
| 1737762000 | 7.87 | 0.07 | 0.90 | 7.63 | 7.88 | 7.4916 | 119054 |
| 1737675600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737589200 | 7.8 | -0.06 | -0.76 | 7.82 | 7.94 | 7.76 | 101326 |
| 1737502800 | 7.86 | 0.03 | 0.38 | 7.9 | 8 | 7.84 | 97617 |
| 1737157200 | 7.83 | -0.2 | -2.49 | 8.15 | 8.2 | 7.69 | 113149 |
| 1737070800 | 8.03 | 0.27 | 3.48 | 7.75 | 8.07 | 7.685 | 103700 |
| 1736984400 | 7.76 | 0.32 | 4.30 | 7.68 | 7.79 | 7.6201 | 109799 |
| 1736898000 | 7.44 | 0.14 | 1.92 | 7.3 | 7.46 | 7.15 | 137412 |
| 1736811600 | 7.3 | -0.01 | -0.14 | 7.27 | 7.33 | 7.25 | 84331 |
| 1736552400 | 7.31 | -0.27 | -3.56 | 7.43 | 7.56 | 7.275 | 132970 |
| 1736379600 | 7.58 | -0.1 | -1.30 | 7.63 | 7.6395 | 7.435 | 95598 |
| 1736293200 | 7.68 | -0.3 | -3.76 | 8 | 8.1 | 7.54 | 168014 |
| 1736206800 | 7.98 | -0.14 | -1.72 | 8.19 | 8.2899999 | 7.97 | 120273 |
| 1735947600 | 8.1199999 | 0.28 | 3.57 | 7.86 | 8.15 | 7.8 | 130482 |
| 1735861200 | 7.84 | -0.56 | -6.67 | 8.34 | 8.5631 | 7.805 | 185396 |
| 1735688400 | 8.4 | 0.4 | 5.00 | 8.17 | 8.45 | 8.095 | 178519 |
| 1735602000 | 8 | 0.13 | 1.65 | 7.89 | 8.08 | 7.6263 | 119862 |
| 1735342800 | 7.87 | -0.3 | -3.67 | 8.1 | 8.2449999 | 7.74 | 121754 |
| 1735256400 | 8.17 | 0.19 | 2.38 | 7.93 | 8.23 | 7.91 | 124292 |
| 1735077840 | 7.98 | 0 | 0.00 | 7.96 | 7.98 | 7.7 | 58088 |
| 1734997200 | 7.98 | -0.36 | -4.32 | 8.34 | 8.5399999 | 7.97 | 181552 |
| 1734738000 | 8.34 | 0.01 | 0.12 | 8.23 | 8.5999 | 8.23 | 707965 |
| 1734651600 | 8.33 | -0.17 | -2.00 | 8.52 | 8.57 | 8.18 | 154858 |
| 1734565200 | 8.5 | -0.15 | -1.73 | 8.7 | 8.94 | 8.3699999 | 229343 |
| 1734478800 | 8.65 | -0.31 | -3.46 | 8.91 | 9.045 | 8.56 | 218265 |
| 1734392400 | 8.96 | 0.1 | 1.13 | 8.82 | 9.03 | 8.78 | 166452 |
| 1734133200 | 8.86 | 0.03 | 0.34 | 8.71 | 8.92 | 8.6 | 144737 |
| 1734046800 | 8.83 | -0.1 | -1.12 | 8.7899999 | 8.97 | 8.74 | 186671 |
| 1733960400 | 8.93 | 0.3 | 3.48 | 8.81 | 8.99 | 8.67 | 223862 |
| 1733874000 | 8.63 | 0.22 | 2.62 | 8.4 | 8.65 | 8.2 | 218208 |
| 1733787600 | 8.41 | 0.38 | 4.73 | 8.07 | 8.55 | 8.07 | 200361 |
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
