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 | -0.2 | -3.79506641366 | 5.27 | 5.335 | 4.76 | 18552243 | 5.11641396 | CS |
| 4 | -0.49 | -8.81294964029 | 5.56 | 5.635 | 4.76 | 17588512 | 5.28785723 | CS |
| 12 | -0.11 | -2.12355212355 | 5.18 | 5.635 | 4.395 | 11704692 | 5.16590659 | CS |
| 26 | -1.84 | -26.6280752533 | 6.91 | 7.605 | 4.395 | 7894644 | 5.50912553 | CS |
| 52 | -3.54 | -41.1149825784 | 8.61 | 9.015 | 4.395 | 6289791 | 5.81089003 | CS |
| 156 | -3.54 | -41.1149825784 | 8.61 | 9.015 | 4.395 | 6289791 | 5.81089003 | CS |
| 260 | -3.54 | -41.1149825784 | 8.61 | 9.015 | 4.395 | 6289791 | 5.81089003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 5.18 | 0.01 | 0.19 | 5.17 | 5.21 | 5.11 | 16857320 |
| 1738712400 | 5.17 | 0.25 | 5.08 | 4.92 | 5.19 | 4.91 | 17642683 |
| 1738626000 | 4.92 | -0.11 | -2.19 | 4.9 | 5.0599999 | 4.76 | 16036670 |
| 1738366800 | 5.03 | -0.22 | -4.19 | 5.2699999 | 5.2699999 | 5.0199999 | 20491253 |
| 1738280400 | 5.25 | 0.03 | 0.57 | 5.2699999 | 5.335 | 5.1849999 | 21733291 |
| 1738194000 | 5.22 | 0.1 | 1.95 | 5.07 | 5.24 | 5.03 | 21268976 |
| 1738107600 | 5.12 | -0.07 | -1.35 | 5.22 | 5.235 | 5.04 | 16105625 |
| 1738021200 | 5.19 | -0.08 | -1.52 | 5.21 | 5.26 | 5.1 | 21545522 |
| 1737762000 | 5.2699999 | -0.19 | -3.48 | 5.37 | 5.4 | 5.26 | 17828051 |
| 1737675600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737589200 | 5.46 | -0.02 | -0.36 | 5.46 | 5.57 | 5.4517 | 15689027 |
| 1737502800 | 5.48 | 0.03 | 0.55 | 5.47 | 5.5599999 | 5.3301 | 14485170 |
| 1737157200 | 5.45 | -0.04 | -0.73 | 5.43 | 5.5799 | 5.39 | 19429197 |
| 1737070800 | 5.49 | -0.02 | -0.36 | 5.475 | 5.6 | 5.445 | 18821399 |
| 1736984400 | 5.51 | 0.08 | 1.47 | 5.49 | 5.53 | 5.42 | 12283488 |
| 1736898000 | 5.43 | 0.03 | 0.56 | 5.34 | 5.47 | 5.3099999 | 13765449 |
| 1736811600 | 5.4 | -0.08 | -1.46 | 5.5199999 | 5.6 | 5.365 | 17208097 |
| 1736552400 | 5.48 | 0.04 | 0.74 | 5.5599999 | 5.635 | 5.4501 | 17813493 |
| 1736379600 | 5.44 | -0.05 | -0.91 | 5.48 | 5.5457 | 5.365 | 12880388 |
| 1736293200 | 5.49 | 0.16 | 3.00 | 5.38 | 5.55 | 5.3501 | 14130250 |
| 1736206800 | 5.33 | 0.14 | 2.70 | 5.26 | 5.46 | 5.25 | 18005010 |
| 1735947600 | 5.19 | -0.08 | -1.52 | 5.3099999 | 5.32 | 5.155 | 14446623 |
| 1735861200 | 5.2699999 | 0.13 | 2.53 | 5.21 | 5.32 | 5.195 | 14827053 |
| 1735688400 | 5.14 | 0.14 | 2.80 | 5.0199999 | 5.17 | 4.995 | 11289918 |
| 1735602000 | 5 | 0.1 | 2.04 | 4.94 | 5.08 | 4.89 | 14630950 |
| 1735342800 | 4.9 | -0.01 | -0.20 | 4.91 | 5.01 | 4.865 | 10632050 |
| 1735256400 | 4.91 | -0.02 | -0.41 | 4.95 | 4.95 | 4.85 | 4669871 |
| 1735077840 | 4.93 | 0.1 | 2.07 | 4.88 | 4.97 | 4.79 | 12577846 |
| 1734997200 | 4.83 | 0.17 | 3.65 | 4.64 | 4.83 | 4.6001 | 12931474 |
| 1734738000 | 4.66 | 0.22 | 4.95 | 4.42 | 4.71 | 4.3949999 | 13929394 |
| 1734651600 | 4.44 | -0.05 | -1.11 | 4.55 | 4.6 | 4.43 | 9576943 |
| 1734565200 | 4.49 | -0.16 | -3.44 | 4.65 | 4.69 | 4.47 | 12729616 |
| 1734478800 | 4.65 | -0.02 | -0.43 | 4.62 | 4.67 | 4.515 | 11941301 |
| 1734392400 | 4.67 | -0.19 | -3.91 | 4.83 | 4.83 | 4.66 | 9719240 |
| 1734133200 | 4.86 | -0.13 | -2.61 | 4.95 | 4.95 | 4.82 | 8153966 |
| 1734046800 | 4.99 | -0.03 | -0.60 | 4.98 | 5.05 | 4.91 | 8888715 |
| 1733960400 | 5.0199999 | 0.07 | 1.41 | 4.95 | 5.03 | 4.91 | 8926542 |
| 1733874000 | 4.95 | -0.04 | -0.80 | 5 | 5.01 | 4.92 | 9354351 |
| 1733787600 | 4.99 | 0 | 0.00 | 5.0199999 | 5.13 | 4.98 | 5242520 |
| 1733528400 | 4.99 | -0.18 | -3.48 | 5.18 | 5.18 | 4.96 | 11972550 |
| 1733442000 | 5.17 | 0.07 | 1.37 | 5.12 | 5.19 | 5.09 | 4320130 |
| 1733355600 | 5.1 | -0.14 | -2.67 | 5.23 | 5.25 | 5.0599999 | 6313309 |
| 1733269200 | 5.24 | 0.02 | 0.38 | 5.22 | 5.2617 | 5.18 | 3951648 |
| 1733182800 | 5.22 | -0.08 | -1.51 | 5.28 | 5.3 | 5.16 | 4987701 |
| 1732917840 | 5.3 | 0.05 | 0.95 | 5.29 | 5.34 | 5.28 | 2682444 |
| 1732750800 | 5.25 | 0.06 | 1.16 | 5.19 | 5.33 | 5.19 | 5943349 |
| 1732664400 | 5.19 | -0.15 | -2.81 | 5.3099999 | 5.32 | 5.17 | 6816501 |
| 1732578000 | 5.34 | -0.09 | -1.66 | 5.43 | 5.4349999 | 5.3 | 7753734 |
| 1732318800 | 5.43 | 0.03 | 0.56 | 5.38 | 5.45 | 5.335 | 6431519 |
| 1732232400 | 5.4 | 0.03 | 0.56 | 5.43 | 5.545 | 5.39 | 5455866 |
| 1732146000 | 5.37 | 0.12 | 2.29 | 5.25 | 5.38 | 5.25 | 4500773 |
| 1732059600 | 5.25 | -0.05 | -0.94 | 5.25 | 5.3 | 5.19 | 5041988 |
| 1731973200 | 5.3 | 0.11 | 2.12 | 5.28 | 5.34 | 5.245 | 5232651 |
| 1731714000 | 5.19 | -0.11 | -2.08 | 5.26 | 5.355 | 5.18 | 5122017 |
| 1731627600 | 5.3 | 0.16 | 3.11 | 5.18 | 5.3099999 | 5.17 | 7038470 |
| 1731541200 | 5.14 | -0.01 | -0.19 | 5.15 | 5.18 | 5 | 7624630 |
| 1731454800 | 5.15 | -0.06 | -1.15 | 5.2 | 5.255 | 5.1 | 5005861 |
| 1731368400 | 5.21 | -0.07 | -1.33 | 5.22 | 5.24 | 5.12 | 8221292 |
| 1731109200 | 5.28 | -0.11 | -2.04 | 5.3099999 | 5.3499 | 5.19 | 6312368 |
| 1731022800 | 5.39 | 0.04 | 0.75 | 5.36 | 5.42 | 5.3095 | 7827006 |
| 1730936400 | 5.35 | 0.05 | 0.94 | 5.19 | 5.385 | 5.13 | 9636057 |
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
