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 | 0.39 | 8.38709677419 | 4.65 | 5.05 | 4.61 | 3773841 | 4.83709404 | CS |
| 4 | 0.03 | 0.59880239521 | 5.01 | 5.09 | 4.11 | 3003344 | 4.70268782 | CS |
| 12 | 0.16 | 3.27868852459 | 4.88 | 5.79 | 4.11 | 2510217 | 4.96135114 | CS |
| 26 | -0.13 | -2.51450676983 | 5.17 | 5.79 | 4.11 | 2568423 | 5.0469045 | CS |
| 52 | -0.16 | -3.07692307692 | 5.2 | 5.79 | 4.11 | 2805423 | 5.09275519 | CS |
| 156 | 2.88 | 133.333333333 | 2.16 | 5.79 | 1.85 | 4238198 | 3.40741225 | CS |
| 260 | 4.885 | 3151.61290323 | 0.155 | 5.79 | 0.1 | 3753334 | 2.58857872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 5.04 | 0.1 | 2.02 | 5.01 | 5.05 | 4.94 | 2230778 |
| 1741902000 | 4.94 | -0.05 | -1.00 | 4.97 | 4.98 | 4.87 | 2693611 |
| 1741815600 | 4.99 | 0.17 | 3.53 | 4.9 | 5 | 4.87 | 3513748 |
| 1741729200 | 4.82 | 0.13 | 2.77 | 4.71 | 4.86 | 4.63 | 5784440 |
| 1741642800 | 4.69 | -0.11 | -2.29 | 4.8099999 | 4.85 | 4.61 | 4186104 |
| 1741387200 | 4.8 | 0.22 | 4.80 | 4.65 | 4.89 | 4.65 | 2691303 |
| 1741300800 | 4.58 | 0.22 | 5.05 | 4.5 | 4.69 | 4.35 | 3210853 |
| 1741214400 | 4.36 | 0.13 | 3.07 | 4.11 | 4.42 | 4.11 | 2964022 |
| 1741128000 | 4.23 | -0.22 | -4.94 | 4.3099999 | 4.38 | 4.14 | 5516504 |
| 1741041600 | 4.45 | -0.31 | -6.51 | 4.82 | 4.85 | 4.41 | 4493898 |
| 1740782400 | 4.76 | 0.03 | 0.63 | 4.69 | 4.82 | 4.63 | 7103641 |
| 1740696000 | 4.73 | 0.08 | 1.72 | 4.67 | 4.74 | 4.67 | 1511271 |
| 1740609600 | 4.65 | -0.05 | -1.06 | 4.68 | 4.73 | 4.62 | 1268838 |
| 1740523200 | 4.7 | -0.1 | -2.08 | 4.82 | 4.83 | 4.69 | 1741037 |
| 1740436800 | 4.8 | -0.06 | -1.23 | 4.85 | 4.88 | 4.76 | 2935336 |
| 1740177600 | 4.86 | -0.12 | -2.41 | 4.98 | 4.99 | 4.85 | 1570573 |
| 1740091200 | 4.98 | -0.03 | -0.60 | 5.01 | 5.05 | 4.94 | 1322364 |
| 1740004800 | 5.01 | -0.01 | -0.20 | 5.03 | 5.09 | 4.98 | 1810398 |
| 1739918400 | 5.0199999 | 0.07 | 1.41 | 4.96 | 5.04 | 4.93 | 1500004 |
| 1739572800 | 4.95 | -0.04 | -0.80 | 5.01 | 5.03 | 4.92 | 1245583 |
| 1739486400 | 4.99 | 0.06 | 1.22 | 4.93 | 5 | 4.93 | 1393464 |
| 1739400000 | 4.93 | 0.02 | 0.41 | 4.9 | 4.97 | 4.85 | 2949851 |
| 1739313600 | 4.91 | -0.01 | -0.20 | 4.92 | 4.98 | 4.9 | 1865885 |
| 1739227200 | 4.92 | 0.01 | 0.20 | 4.93 | 4.99 | 4.9 | 3370406 |
| 1738968000 | 4.91 | 0.01 | 0.20 | 4.92 | 4.97 | 4.88 | 3926376 |
| 1738881600 | 4.9 | -0.03 | -0.61 | 4.96 | 4.98 | 4.87 | 1574837 |
| 1738795200 | 4.93 | -0.01 | -0.20 | 4.97 | 4.98 | 4.9 | 1267285 |
| 1738708800 | 4.94 | 0.14 | 2.92 | 4.82 | 4.98 | 4.79 | 2593895 |
| 1738622400 | 4.8 | -0.06 | -1.23 | 4.5199999 | 4.88 | 4.44 | 3226193 |
| 1738363200 | 4.86 | -0.06 | -1.22 | 4.93 | 4.99 | 4.82 | 3789937 |
| 1738276800 | 4.92 | -0.02 | -0.40 | 4.96 | 4.99 | 4.85 | 3293289 |
| 1738190400 | 4.94 | 0.04 | 0.82 | 4.88 | 4.99 | 4.8099999 | 2793168 |
| 1738104000 | 4.9 | -0.11 | -2.20 | 5.01 | 5.0199999 | 4.88 | 1924687 |
| 1738017600 | 5.01 | -0.07 | -1.38 | 5.01 | 5.08 | 4.95 | 2088793 |
| 1737758400 | 5.08 | -0.12 | -2.31 | 5.18 | 5.2 | 5.04 | 3373569 |
| 1737672000 | 5.2 | -0.19 | -3.53 | 5.39 | 5.45 | 5.18 | 2853976 |
| 1737585600 | 5.39 | 0.05 | 0.94 | 5.34 | 5.44 | 5.29 | 1371158 |
| 1737499200 | 5.34 | -0.23 | -4.13 | 5.28 | 5.41 | 5.26 | 1970000 |
| 1737412800 | 5.57 | 0.25 | 4.70 | 5.3 | 5.57 | 5.2699999 | 1635129 |
| 1737153600 | 5.32 | 0.06 | 1.14 | 5.22 | 5.33 | 5.22 | 1925761 |
| 1737067200 | 5.26 | -0.19 | -3.49 | 5.43 | 5.45 | 5.22 | 2209505 |
| 1736980800 | 5.45 | 0.05 | 0.93 | 5.45 | 5.48 | 5.4 | 1780629 |
| 1736894400 | 5.4 | 0.04 | 0.75 | 5.3 | 5.43 | 5.3 | 1954159 |
| 1736808000 | 5.36 | -0.24 | -4.29 | 5.66 | 5.72 | 5.35 | 2197713 |
| 1736548800 | 5.6 | 0.02 | 0.36 | 5.68 | 5.79 | 5.6 | 2485191 |
| 1736462400 | 5.58 | 0.05 | 0.90 | 5.5199999 | 5.59 | 5.5199999 | 488730 |
| 1736376000 | 5.53 | -0.05 | -0.90 | 5.57 | 5.61 | 5.5 | 1309657 |
| 1736289600 | 5.58 | 0.13 | 2.39 | 5.49 | 5.59 | 5.42 | 2330353 |
| 1736203200 | 5.45 | -0.12 | -2.15 | 5.59 | 5.69 | 5.37 | 3194882 |
| 1735944000 | 5.57 | 0.05 | 0.91 | 5.51 | 5.59 | 5.49 | 1612358 |
| 1735857600 | 5.5199999 | 0.19 | 3.56 | 5.37 | 5.53 | 5.36 | 2705025 |
| 1735684800 | 5.33 | 0.18 | 3.50 | 5.15 | 5.34 | 5.15 | 2285889 |
| 1735598400 | 5.15 | 0.08 | 1.58 | 5.08 | 5.19 | 5.05 | 1481287 |
| 1735339200 | 5.07 | -0.04 | -0.78 | 5.07 | 5.16 | 5.03 | 1647621 |
| 1735069200 | 5.11 | 0.13 | 2.61 | 4.98 | 5.13 | 4.97 | 1037996 |
| 1734993600 | 4.98 | 0.14 | 2.89 | 4.82 | 5 | 4.82 | 2061286 |
| 1734734400 | 4.84 | -0.05 | -1.02 | 4.88 | 4.94 | 4.83 | 3538710 |
| 1734648000 | 4.89 | 0.02 | 0.41 | 4.88 | 4.94 | 4.85 | 1820403 |
| 1734561600 | 4.87 | -0.06 | -1.22 | 4.92 | 4.98 | 4.85 | 2896867 |
| 1734475200 | 4.93 | -0.01 | -0.20 | 4.89 | 4.94 | 4.8099999 | 2532708 |
| 1734388800 | 4.94 | -0.03 | -0.60 | 4.93 | 4.96 | 4.9 | 1815599 |
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
