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 | -0.13 | -2.28873239437 | 5.68 | 5.83 | 5.48 | 266748 | 5.59864458 | CS |
| 4 | -0.61 | -9.9025974026 | 6.16 | 6.93 | 5.48 | 352725 | 6.11007875 | CS |
| 12 | -2.32 | -29.4790343075 | 7.87 | 8.51 | 5.48 | 429910 | 6.49342561 | CS |
| 26 | -2.9 | -34.3195266272 | 8.45 | 9.87 | 5.48 | 537340 | 7.65763558 | CS |
| 52 | -0.15 | -2.63157894737 | 5.7 | 12.85 | 3.84 | 1063590 | 7.93682696 | CS |
| 156 | -49.55 | -89.9274047187 | 55.1 | 62.2 | 3.84 | 1621492 | 16.87951474 | CS |
| 260 | -21.05 | -79.1353383459 | 26.6 | 267.9 | 3.84 | 2493757 | 60.04250695 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 5.55 | -0.02 | -0.36 | 5.55 | 5.64 | 5.5199999 | 245323 |
| 1737499200 | 5.57 | -0.08 | -1.42 | 5.6 | 5.6 | 5.48 | 281214 |
| 1737412800 | 5.65 | 0.09 | 1.62 | 5.59 | 5.65 | 5.48 | 161262 |
| 1737153600 | 5.5599999 | -0.15 | -2.63 | 5.74 | 5.83 | 5.55 | 401478 |
| 1737067200 | 5.71 | 0.04 | 0.71 | 5.68 | 5.75 | 5.6 | 244462 |
| 1736980800 | 5.67 | 0.01 | 0.18 | 5.73 | 5.83 | 5.63 | 189943 |
| 1736894400 | 5.66 | -0.14 | -2.41 | 5.83 | 5.88 | 5.62 | 394926 |
| 1736808000 | 5.8 | -0.15 | -2.52 | 5.99 | 6 | 5.64 | 419619 |
| 1736548800 | 5.95 | -0.39 | -6.15 | 6.2699999 | 6.2699999 | 5.92 | 420871 |
| 1736462400 | 6.34 | -0.05 | -0.78 | 6.33 | 6.34 | 6.26 | 62609 |
| 1736376000 | 6.39 | -0.29 | -4.34 | 6.63 | 6.63 | 6.24 | 277725 |
| 1736289600 | 6.68 | 0.02 | 0.30 | 6.68 | 6.86 | 6.63 | 301230 |
| 1736203200 | 6.66 | -0.14 | -2.06 | 6.74 | 6.93 | 6.65 | 423426 |
| 1735944000 | 6.8 | 0.3 | 4.62 | 6.5599999 | 6.81 | 6.46 | 470132 |
| 1735857600 | 6.5 | 0.39 | 6.38 | 6.19 | 6.77 | 6.19 | 803729 |
| 1735684800 | 6.11 | 0.08 | 1.33 | 6.07 | 6.15 | 5.86 | 544939 |
| 1735598400 | 6.03 | -0.18 | -2.90 | 6.1 | 6.13 | 5.93 | 355463 |
| 1735339200 | 6.21 | 0.07 | 1.14 | 6.16 | 6.34 | 6.0599999 | 350707 |
| 1735069200 | 6.14 | -0.02 | -0.32 | 6.17 | 6.26 | 6.11 | 239499 |
| 1734993600 | 6.16 | 0.01 | 0.16 | 6.25 | 6.36 | 6.03 | 361965 |
| 1734734400 | 6.15 | 0.27 | 4.59 | 5.87 | 6.22 | 5.76 | 462991 |
| 1734648000 | 5.88 | -0.23 | -3.76 | 6.12 | 6.25 | 5.88 | 394843 |
| 1734561600 | 6.11 | -0.31 | -4.83 | 6.35 | 6.48 | 6.08 | 290615 |
| 1734475200 | 6.42 | 0.33 | 5.42 | 6.09 | 6.43 | 6.09 | 413020 |
| 1734388800 | 6.09 | -0.06 | -0.98 | 6.08 | 6.25 | 6.04 | 294002 |
| 1734129600 | 6.15 | 0.1 | 1.65 | 6.1 | 6.18 | 5.95 | 314946 |
| 1734043200 | 6.05 | -0.12 | -1.94 | 6.08 | 6.22 | 6.03 | 270466 |
| 1733956800 | 6.17 | -0.01 | -0.16 | 6.28 | 6.28 | 6.0199999 | 416254 |
| 1733870400 | 6.18 | -0.2 | -3.13 | 6.4 | 6.4 | 6.18 | 256372 |
| 1733784000 | 6.38 | 0.02 | 0.31 | 6.38 | 6.69 | 6.35 | 524401 |
| 1733524800 | 6.36 | 0.26 | 4.26 | 6.24 | 6.37 | 6.16 | 415515 |
| 1733438400 | 6.1 | -0.03 | -0.49 | 6.12 | 6.28 | 6.1 | 461099 |
| 1733352000 | 6.13 | -0.07 | -1.13 | 6.17 | 6.19 | 6.04 | 246843 |
| 1733265600 | 6.2 | -0.3 | -4.62 | 6.5 | 6.51 | 6.18 | 357302 |
| 1733179200 | 6.5 | 0.11 | 1.72 | 6.42 | 6.5199999 | 6.35 | 233115 |
| 1732920000 | 6.39 | -0.09 | -1.39 | 6.45 | 6.45 | 6.33 | 181376 |
| 1732833600 | 6.48 | 0.13 | 2.05 | 6.34 | 6.5 | 6.34 | 65515 |
| 1732747200 | 6.35 | 0.11 | 1.76 | 6.25 | 6.44 | 6.25 | 232339 |
| 1732660800 | 6.24 | -0.13 | -2.04 | 6.45 | 6.45 | 6.18 | 285012 |
| 1732574400 | 6.37 | 0.32 | 5.29 | 6.13 | 6.54 | 6.11 | 385065 |
| 1732315200 | 6.05 | 0.03 | 0.50 | 6.03 | 6.22 | 5.99 | 318478 |
| 1732228800 | 6.0199999 | 0.07 | 1.18 | 5.93 | 6.14 | 5.85 | 382849 |
| 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 |
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
