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 | 0.46 | 8.08435852373 | 5.69 | 6.19 | 5.42 | 960052 | 5.69949711 | CS |
| 4 | -0.07 | -1.12540192926 | 6.22 | 6.94 | 5.16 | 1843154 | 6.28656289 | CS |
| 12 | 0.43 | 7.51748251748 | 5.72 | 6.94 | 4.89 | 1603800 | 5.91643591 | CS |
| 26 | 0.75 | 13.8888888889 | 5.4 | 6.94 | 4.53 | 1375126 | 5.60912115 | CS |
| 52 | 0.85 | 16.0377358491 | 5.3 | 6.94 | 4.53 | 1251700 | 5.73653783 | CS |
| 156 | -4 | -39.4088669951 | 10.15 | 12.48 | 4.53 | 1495118 | 7.62116732 | CS |
| 260 | 5.11 | 491.346153846 | 1.04 | 12.48 | 1.04 | 1531726 | 6.20972796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 6.15 | 0.17 | 2.84 | 5.98 | 6.19 | 5.98 | 903193 |
| 1744839600 | 5.98 | 0.2 | 3.46 | 5.85 | 6.03 | 5.82 | 841273 |
| 1744753200 | 5.78 | 0.04 | 0.70 | 5.7699999 | 5.85 | 5.64 | 914933 |
| 1744666800 | 5.74 | 0.1 | 1.77 | 5.8 | 5.8 | 5.61 | 610954 |
| 1744407600 | 5.64 | 0.15 | 2.73 | 5.51 | 5.72 | 5.44 | 1168988 |
| 1744321200 | 5.49 | -0.33 | -5.67 | 5.69 | 5.69 | 5.42 | 1264114 |
| 1744234800 | 5.82 | 0.3 | 5.43 | 5.35 | 5.91 | 5.16 | 1616835 |
| 1744148400 | 5.5199999 | -0.37 | -6.28 | 6.03 | 6.04 | 5.44 | 1307115 |
| 1744062000 | 5.89 | -0.13 | -2.16 | 5.7 | 6 | 5.57 | 1940725 |
| 1743802800 | 6.0199999 | -0.56 | -8.51 | 6.21 | 6.32 | 5.88 | 2054795 |
| 1743716400 | 6.58 | -0.3 | -4.36 | 6.58 | 6.84 | 6.54 | 1537006 |
| 1743630000 | 6.88 | 0.06 | 0.88 | 6.73 | 6.94 | 6.7 | 1061673 |
| 1743543600 | 6.82 | 0.14 | 2.10 | 6.62 | 6.84 | 6.58 | 1694976 |
| 1743457200 | 6.68 | 0.03 | 0.45 | 6.6 | 6.74 | 6.5199999 | 1005164 |
| 1743198000 | 6.65 | -0.02 | -0.30 | 6.68 | 6.71 | 6.6 | 1653638 |
| 1743111600 | 6.67 | 0 | 0.00 | 6.65 | 6.75 | 6.57 | 1399972 |
| 1743025200 | 6.67 | -0.11 | -1.62 | 6.79 | 6.83 | 6.65 | 1322806 |
| 1742938800 | 6.78 | 0.33 | 5.12 | 6.5 | 6.79 | 6.46 | 2432594 |
| 1742852400 | 6.45 | 0.12 | 1.90 | 6.34 | 6.49 | 6.34 | 1548354 |
| 1742593200 | 6.33 | 0.06 | 0.96 | 6.24 | 6.34 | 6.22 | 10049031 |
| 1742506800 | 6.2699999 | 0 | 0.00 | 6.22 | 6.35 | 6.2 | 1438126 |
| 1742420400 | 6.2699999 | 0.35 | 5.91 | 5.89 | 6.3 | 5.89 | 2846969 |
| 1742334000 | 5.92 | 0.08 | 1.37 | 5.83 | 5.96 | 5.82 | 682184 |
| 1742247600 | 5.84 | 0.1 | 1.74 | 5.74 | 6 | 5.73 | 2183719 |
| 1741988400 | 5.74 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.69 | 795940 |
| 1741902000 | 5.73 | 0.43 | 8.11 | 5.63 | 6.05 | 5.5599999 | 3597637 |
| 1741815600 | 5.3 | 0.23 | 4.54 | 5.1 | 5.3099999 | 5.04 | 1836782 |
| 1741729200 | 5.07 | 0.14 | 2.84 | 5 | 5.12 | 4.94 | 2155905 |
| 1741642800 | 4.93 | -0.27 | -5.19 | 5.2 | 5.23 | 4.89 | 3707791 |
| 1741387200 | 5.2 | -0.01 | -0.19 | 5.26 | 5.38 | 5.19 | 1752775 |
| 1741300800 | 5.21 | -0.18 | -3.34 | 5.35 | 5.4 | 5.2 | 1617496 |
| 1741214400 | 5.39 | -0.08 | -1.46 | 5.28 | 5.49 | 5.28 | 1219161 |
| 1741128000 | 5.47 | 0.1 | 1.86 | 5.34 | 5.5199999 | 5.17 | 1300909 |
| 1741041600 | 5.37 | -0.17 | -3.07 | 5.54 | 5.61 | 5.34 | 1292781 |
| 1740782400 | 5.54 | 0.02 | 0.36 | 5.48 | 5.54 | 5.39 | 2115576 |
| 1740696000 | 5.5199999 | 0.01 | 0.18 | 5.5199999 | 5.61 | 5.46 | 2290269 |
| 1740609600 | 5.51 | -0.04 | -0.72 | 5.55 | 5.57 | 5.47 | 732475 |
| 1740523200 | 5.55 | -0.26 | -4.48 | 5.7699999 | 5.7699999 | 5.54 | 1519687 |
| 1740436800 | 5.8099999 | -0.03 | -0.51 | 5.82 | 5.87 | 5.69 | 1506931 |
| 1740177600 | 5.84 | -0.14 | -2.34 | 5.98 | 5.98 | 5.82 | 1112066 |
| 1740091200 | 5.98 | -0.07 | -1.16 | 6 | 6.05 | 5.86 | 701454 |
| 1740004800 | 6.05 | 0.09 | 1.51 | 5.99 | 6.12 | 5.97 | 1169796 |
| 1739918400 | 5.96 | 0.17 | 2.94 | 5.7699999 | 6.04 | 5.7 | 2044684 |
| 1739572800 | 5.79 | -0.11 | -1.86 | 5.9 | 5.94 | 5.76 | 774326 |
| 1739486400 | 5.9 | 0.19 | 3.33 | 5.78 | 5.96 | 5.73 | 1352921 |
| 1739400000 | 5.71 | -0.12 | -2.06 | 5.8 | 5.82 | 5.7 | 757182 |
| 1739313600 | 5.83 | -0.01 | -0.17 | 5.8099999 | 5.9 | 5.76 | 836196 |
| 1739227200 | 5.84 | 0.1 | 1.74 | 5.82 | 5.9 | 5.78 | 585753 |
| 1738968000 | 5.74 | 0.05 | 0.88 | 5.67 | 5.83 | 5.67 | 609588 |
| 1738881600 | 5.69 | -0.08 | -1.39 | 5.8 | 5.84 | 5.68 | 609157 |
| 1738795200 | 5.7699999 | 0.05 | 0.87 | 5.7 | 5.8099999 | 5.68 | 712544 |
| 1738708800 | 5.72 | -0.05 | -0.87 | 5.72 | 5.8 | 5.64 | 1054335 |
| 1738622400 | 5.7699999 | 0.06 | 1.05 | 5.46 | 5.8 | 5.41 | 1005864 |
| 1738363200 | 5.71 | -0.24 | -4.03 | 5.93 | 5.93 | 5.7 | 952803 |
| 1738276800 | 5.95 | 0.1 | 1.71 | 5.87 | 6 | 5.85 | 741510 |
| 1738190400 | 5.85 | 0 | 0.00 | 5.8099999 | 5.88 | 5.78 | 760478 |
| 1738104000 | 5.85 | -0.07 | -1.18 | 5.98 | 5.98 | 5.84 | 865454 |
| 1738017600 | 5.92 | -0.18 | -2.95 | 6 | 6.03 | 5.86 | 1134301 |
| 1737758400 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 5.99 | 1924822 |
| 1737672000 | 6.08 | 0.26 | 4.47 | 5.72 | 6.36 | 5.7 | 4900934 |
| 1737585600 | 5.82 | -0.13 | -2.18 | 5.94 | 5.97 | 5.8099999 | 909658 |
| 1737499200 | 5.95 | -0.02 | -0.34 | 5.88 | 5.98 | 5.79 | 737350 |
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
