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 | -4.8 | 6.25 | 6.34 | 5.77 | 361451 | 5.96163229 | CS |
| 4 | -2.28 | -27.7035236938 | 8.23 | 8.74 | 5.77 | 667882 | 7.20528066 | CS |
| 12 | -2.08 | -25.902864259 | 8.03 | 8.74 | 5.77 | 506702 | 7.51125975 | CS |
| 26 | -4.17 | -41.2055335968 | 10.12 | 10.33 | 5.77 | 691068 | 8.05823928 | CS |
| 52 | -0.55 | -8.46153846154 | 6.5 | 12.85 | 3.84 | 1210436 | 7.76109574 | CS |
| 156 | -83.35 | -93.3370660694 | 89.3 | 89.7 | 3.84 | 1680934 | 19.65506071 | CS |
| 260 | -31.15 | -83.9622641509 | 37.1 | 267.9 | 3.84 | 2846711 | 56.37717119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 5.95 | 0.12 | 2.06 | 5.9 | 5.98 | 5.7699999 | 278263 |
| 1732056000 | 5.83 | -0.09 | -1.52 | 5.95 | 5.95 | 5.83 | 226200 |
| 1731969600 | 5.92 | -0.02 | -0.34 | 5.9 | 6.03 | 5.86 | 343428 |
| 1731710400 | 5.94 | -0.16 | -2.62 | 6.11 | 6.14 | 5.87 | 533972 |
| 1731624000 | 6.1 | -0.26 | -4.09 | 6.25 | 6.34 | 6.1 | 425394 |
| 1731537600 | 6.36 | -0.23 | -3.49 | 6.6 | 6.65 | 6.15 | 821957 |
| 1731451200 | 6.59 | -0.06 | -0.90 | 6.59 | 6.98 | 6.45 | 828257 |
| 1731364800 | 6.65 | -0.03 | -0.45 | 6.7 | 6.78 | 6.46 | 468068 |
| 1731105600 | 6.68 | -0.36 | -5.11 | 7.05 | 7.06 | 6.5599999 | 1000700 |
| 1731019200 | 7.04 | -0.07 | -0.98 | 7.06 | 7.27 | 7.01 | 1139933 |
| 1730932800 | 7.11 | -1.35 | -15.96 | 7.8 | 7.95 | 6.54 | 2148080 |
| 1730846400 | 8.46 | 0.12 | 1.44 | 8.34 | 8.51 | 8.06 | 566717 |
| 1730760000 | 8.34 | 0.59 | 7.61 | 7.92 | 8.44 | 7.86 | 869346 |
| 1730497200 | 7.75 | 0.21 | 2.79 | 7.65 | 7.89 | 7.59 | 274173 |
| 1730410800 | 7.54 | -0.34 | -4.31 | 7.87 | 7.88 | 7.54 | 427445 |
| 1730324400 | 7.88 | -0.34 | -4.14 | 8.16 | 8.31 | 7.87 | 738482 |
| 1730238000 | 8.22 | -0.05 | -0.60 | 8.16 | 8.74 | 8.1 | 667520 |
| 1730151600 | 8.27 | 0.03 | 0.36 | 8.27 | 8.45 | 8.14 | 489636 |
| 1729892400 | 8.24 | 0.4 | 5.10 | 7.94 | 8.5399999 | 7.85 | 597884 |
| 1729806000 | 7.84 | -0.32 | -3.92 | 8.23 | 8.46 | 7.83 | 512175 |
| 1729719600 | 8.16 | -0.27 | -3.20 | 8.32 | 8.72 | 8.02 | 823412 |
| 1729633200 | 8.43 | 0.79 | 10.34 | 7.56 | 8.6199999 | 7.56 | 1030956 |
| 1729546800 | 7.64 | -0.11 | -1.42 | 7.74 | 7.74 | 7.54 | 194455 |
| 1729287600 | 7.75 | 0.15 | 1.97 | 7.7 | 7.81 | 7.64 | 590780 |
| 1729201200 | 7.6 | -0.04 | -0.52 | 7.66 | 7.66 | 7.54 | 199269 |
| 1729114800 | 7.64 | 0.05 | 0.66 | 7.55 | 7.68 | 7.55 | 131680 |
| 1729028400 | 7.59 | 0.05 | 0.66 | 7.64 | 7.71 | 7.54 | 175146 |
| 1728682800 | 7.54 | 0.22 | 3.01 | 7.3 | 7.64 | 7.26 | 350426 |
| 1728596400 | 7.32 | -0.07 | -0.95 | 7.29 | 7.33 | 7.07 | 349689 |
| 1728510000 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1728423600 | 7.39 | 0.06 | 0.82 | 7.33 | 7.45 | 7.25 | 392784 |
| 1728337200 | 7.33 | -0.14 | -1.87 | 7.46 | 7.59 | 7.27 | 327453 |
| 1728078000 | 7.47 | 0.03 | 0.40 | 7.52 | 7.66 | 7.4 | 509412 |
| 1727991600 | 7.44 | 0.19 | 2.62 | 7.21 | 7.51 | 7.21 | 279836 |
| 1727905200 | 7.25 | -0.03 | -0.41 | 7.29 | 7.29 | 7.04 | 352205 |
| 1727818800 | 7.28 | -0.68 | -8.54 | 7.93 | 7.93 | 7.27 | 666156 |
| 1727730000 | 7.96 | 0.06 | 0.76 | 7.86 | 8.42 | 7.8 | 430575 |
| 1727473200 | 7.9 | 0.13 | 1.67 | 7.85 | 8.03 | 7.82 | 445462 |
| 1727386800 | 7.77 | 0.24 | 3.19 | 7.57 | 7.88 | 7.57 | 280644 |
| 1727300400 | 7.53 | -0.19 | -2.46 | 7.73 | 7.73 | 7.51 | 189733 |
| 1727214000 | 7.72 | 0.13 | 1.71 | 7.61 | 7.95 | 7.59 | 349109 |
| 1727127600 | 7.59 | -0.18 | -2.32 | 7.71 | 7.76 | 7.53 | 288267 |
| 1726868400 | 7.77 | -0.03 | -0.38 | 7.85 | 7.87 | 7.64 | 398237 |
| 1726782000 | 7.8 | -0.16 | -2.01 | 8.13 | 8.22 | 7.73 | 569579 |
| 1726695600 | 7.96 | -0.15 | -1.85 | 8.07 | 8.24 | 7.85 | 703322 |
| 1726609200 | 8.11 | 0.11 | 1.37 | 8.15 | 8.33 | 8.05 | 690423 |
| 1726522800 | 8 | 0.13 | 1.65 | 7.86 | 8.1 | 7.77 | 439909 |
| 1726263600 | 7.87 | 0.22 | 2.88 | 7.65 | 7.89 | 7.63 | 421941 |
| 1726177200 | 7.65 | 0.02 | 0.26 | 7.63 | 7.72 | 7.57 | 355186 |
| 1726090800 | 7.63 | -0.22 | -2.80 | 7.72 | 7.77 | 7.46 | 320278 |
| 1726004400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1725918000 | 7.85 | 0.52 | 7.09 | 7.52 | 7.95 | 7.52 | 443068 |
| 1725658800 | 7.33 | -0.28 | -3.68 | 7.56 | 7.64 | 7.17 | 390087 |
| 1725572400 | 7.61 | -0.05 | -0.65 | 7.73 | 7.84 | 7.54 | 552616 |
| 1725486000 | 7.66 | -0.24 | -3.04 | 7.8 | 8.01 | 7.63 | 446315 |
| 1725399600 | 7.9 | -0.27 | -3.30 | 8.25 | 8.52 | 7.86 | 584804 |
| 1725054000 | 8.17 | 0.05 | 0.62 | 8.11 | 8.23 | 8.02 | 312804 |
| 1724967600 | 8.1199999 | 0.12 | 1.50 | 8.03 | 8.28 | 7.98 | 417904 |
| 1724881200 | 8 | -0.31 | -3.73 | 8.25 | 8.31 | 7.94 | 299279 |
| 1724794800 | 8.31 | -0.41 | -4.70 | 8.49 | 8.49 | 7.99 | 459845 |
| 1724708400 | 8.72 | -0.09 | -1.02 | 8.7899999 | 8.9 | 8.63 | 288010 |
| 1724449200 | 8.81 | 0.44 | 5.26 | 8.45 | 8.91 | 8.44 | 1105105 |
| 1724362800 | 8.3699999 | -0.31 | -3.57 | 8.8 | 8.8 | 8.28 | 762155 |
| 1724276400 | 8.68 | 0.05 | 0.58 | 8.67 | 8.81 | 8.59 | 492784 |
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
Premium
