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 | -0.3 | -6.52173913043 | 4.6 | 4.6 | 4.265 | 422412 | 4.42995714 | CS |
| 4 | -0.41 | -8.70488322718 | 4.71 | 5.01 | 4.265 | 310909 | 4.61180457 | CS |
| 12 | -0.81 | -15.8512720157 | 5.11 | 5.78 | 4.265 | 323386 | 5.02762274 | CS |
| 26 | -0.89 | -17.1483622351 | 5.19 | 5.8 | 4.265 | 437052 | 5.2009462 | CS |
| 52 | 0.56 | 14.9732620321 | 3.74 | 5.8 | 2.31 | 528282 | 4.61204275 | CS |
| 156 | -13.98 | -76.47702407 | 18.28 | 22.94 | 2.31 | 501019 | 9.87571901 | CS |
| 260 | -2.26 | -34.4512195122 | 6.56 | 23.925 | 2.31 | 443526 | 10.78058786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 4.3 | -0.14 | -3.15 | 4.45 | 4.46 | 4.285 | 293578 |
| 1737502800 | 4.44 | -0.05 | -1.11 | 4.5301 | 4.54 | 4.265 | 997472 |
| 1737157200 | 4.49 | -0.03 | -0.66 | 4.57 | 4.58 | 4.43 | 258530 |
| 1737070800 | 4.5199999 | -0.06 | -1.31 | 4.6 | 4.6 | 4.49 | 140069 |
| 1736984400 | 4.58 | 0.13 | 2.92 | 4.53 | 4.58 | 4.49 | 193900 |
| 1736898000 | 4.45 | -0.04 | -0.89 | 4.51 | 4.5199999 | 4.42 | 195016 |
| 1736811600 | 4.49 | 0 | 0.00 | 4.49 | 4.53 | 4.4349999 | 287435 |
| 1736552400 | 4.49 | -0.13 | -2.81 | 4.55 | 4.58 | 4.462 | 250084 |
| 1736379600 | 4.62 | 0.01 | 0.22 | 4.605 | 4.67 | 4.535 | 199638 |
| 1736293200 | 4.61 | -0.09 | -1.91 | 4.695 | 4.7 | 4.59 | 282291 |
| 1736206800 | 4.7 | -0.1 | -2.08 | 4.7405 | 4.7869 | 4.69 | 214510 |
| 1735947600 | 4.8 | -0.04 | -0.83 | 4.89 | 4.89 | 4.7601 | 248131 |
| 1735861200 | 4.84 | -0.12 | -2.42 | 4.981 | 5.01 | 4.8 | 419852 |
| 1735688400 | 4.96 | 0.16 | 3.33 | 4.8 | 5 | 4.76 | 333435 |
| 1735602000 | 4.8 | 0.1 | 2.13 | 4.63 | 4.84 | 4.585 | 415168 |
| 1735342800 | 4.7 | -0.02 | -0.42 | 4.6849999 | 4.75 | 4.63 | 326332 |
| 1735256400 | 4.72 | -0.01 | -0.21 | 4.71 | 4.75 | 4.6612 | 230017 |
| 1735077840 | 4.73 | 0.06 | 1.28 | 4.65 | 4.76 | 4.62 | 137821 |
| 1734997200 | 4.67 | -0.04 | -0.85 | 4.72 | 4.785 | 4.65 | 372042 |
| 1734738000 | 4.71 | -0.07 | -1.46 | 4.76 | 4.815 | 4.65 | 752263 |
| 1734651600 | 4.78 | 0.05 | 1.06 | 4.815 | 4.86 | 4.78 | 339079 |
| 1734565200 | 4.73 | -0.16 | -3.27 | 4.8949999 | 4.93 | 4.715 | 344693 |
| 1734478800 | 4.89 | -0.04 | -0.81 | 4.875 | 4.93 | 4.825 | 319583 |
| 1734392400 | 4.93 | -0.03 | -0.60 | 4.95 | 4.98 | 4.93 | 237486 |
| 1734133200 | 4.96 | -0.07 | -1.39 | 5.025 | 5.03 | 4.95 | 237343 |
| 1734046800 | 5.03 | -0.07 | -1.37 | 5.12 | 5.12 | 5.005 | 167126 |
| 1733960400 | 5.1 | 0 | 0.00 | 5.16 | 5.19 | 5.042 | 282581 |
| 1733874000 | 5.1 | 0.07 | 1.39 | 5.03 | 5.195 | 5.0199999 | 331082 |
| 1733787600 | 5.03 | -0.07 | -1.37 | 5.18 | 5.18 | 4.965 | 268984 |
| 1733528400 | 5.1 | 0.05 | 0.99 | 5 | 5.14 | 5 | 211080 |
| 1733442000 | 5.05 | -0.07 | -1.37 | 5.07 | 5.115 | 5.01 | 193267 |
| 1733355600 | 5.12 | -0.02 | -0.39 | 5.1 | 5.1849999 | 5.0599999 | 254133 |
| 1733269200 | 5.14 | -0.02 | -0.39 | 5.19 | 5.2 | 5.1 | 228028 |
| 1733182800 | 5.16 | -0.15 | -2.82 | 5.3099999 | 5.3099999 | 5.07 | 669910 |
| 1732917840 | 5.3099999 | 0.03 | 0.57 | 5.28 | 5.33 | 5.2699999 | 76238 |
| 1732750800 | 5.28 | 0.07 | 1.34 | 5.2699999 | 5.37 | 5.215 | 202418 |
| 1732664400 | 5.21 | -0.14 | -2.62 | 5.38 | 5.405 | 5.21 | 140422 |
| 1732578000 | 5.35 | 0.01 | 0.19 | 5.41 | 5.48 | 5.35 | 191258 |
| 1732318800 | 5.34 | 0.21 | 4.09 | 5.11 | 5.45 | 5.11 | 307157 |
| 1732232400 | 5.13 | -0.06 | -1.16 | 5.19 | 5.19 | 5.08 | 197768 |
| 1732146000 | 5.19 | 0.06 | 1.17 | 5.12 | 5.19 | 5.08 | 145274 |
| 1732059600 | 5.13 | 0.01 | 0.20 | 5.115 | 5.14 | 5.04 | 407379 |
| 1731973200 | 5.12 | -0.09 | -1.73 | 5.21 | 5.3 | 5.115 | 190761 |
| 1731714000 | 5.21 | -0.18 | -3.34 | 5.37 | 5.43 | 5.1849999 | 352087 |
| 1731627600 | 5.39 | -0.1 | -1.82 | 5.49 | 5.5599999 | 5.385 | 233932 |
| 1731541200 | 5.49 | -0.04 | -0.72 | 5.43 | 5.54 | 5.405 | 273357 |
| 1731454800 | 5.53 | -0.15 | -2.64 | 5.65 | 5.65 | 5.48 | 225879 |
| 1731368400 | 5.68 | 0.11 | 1.97 | 5.68 | 5.765 | 5.58 | 302219 |
| 1731109200 | 5.57 | -0.04 | -0.71 | 5.58 | 5.61 | 5.43 | 272798 |
| 1731022800 | 5.61 | -0.04 | -0.71 | 5.59 | 5.7699999 | 5.58 | 343820 |
| 1730936400 | 5.65 | 0.12 | 2.17 | 5.664 | 5.78 | 5.39 | 988205 |
| 1730850000 | 5.53 | 0.23 | 4.34 | 5.35 | 5.6449999 | 4.8 | 1190222 |
| 1730763600 | 5.3 | 0.13 | 2.51 | 5.22 | 5.35 | 5.15 | 430607 |
| 1730500800 | 5.17 | 0.18 | 3.61 | 5.07 | 5.17 | 5.065 | 444085 |
| 1730414400 | 4.99 | -0.07 | -1.38 | 5.11 | 5.11 | 4.95 | 238358 |
| 1730328000 | 5.0599999 | -0.1 | -1.94 | 5.14 | 5.2 | 5.05 | 194715 |
| 1730241600 | 5.16 | -0.01 | -0.19 | 5.08 | 5.215 | 5.08 | 285563 |
| 1730155200 | 5.17 | -0.15 | -2.82 | 5.38 | 5.45 | 5.16 | 231694 |
| 1729896000 | 5.32 | 0.23 | 4.52 | 5.16 | 5.425 | 5.08 | 770170 |
| 1729809600 | 5.09 | 0.16 | 3.25 | 4.94 | 5.125 | 4.9 | 402242 |
| 1729723200 | 4.93 | 0.02 | 0.41 | 4.89 | 4.955 | 4.87 | 372902 |
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
