Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.861003861 | 5.18 | 5.24 | 4.79 | 572091 | 5.0466984 | CS |
| 4 | -0.35 | -6.56660412758 | 5.33 | 5.64 | 4.79 | 429814 | 5.15412492 | CS |
| 12 | -0.77 | -13.3913043478 | 5.75 | 5.85 | 4.79 | 546233 | 5.19676826 | CS |
| 26 | -0.76 | -13.2404181185 | 5.74 | 6.89 | 4.74 | 467382 | 5.42891535 | CS |
| 52 | -2.54 | -33.7765957447 | 7.52 | 7.58 | 4.74 | 367999 | 5.76590886 | CS |
| 156 | -0.73 | -12.7845884413 | 5.71 | 7.76 | 3.99 | 432006 | 5.88947648 | CS |
| 260 | 2.87 | 136.018957346 | 2.11 | 7.76 | 0.96 | 473024 | 5.08729386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 4.98 | -0.05 | -0.99 | 4.99 | 5.09 | 4.96 | 331725 |
| 1738276800 | 5.03 | 0.04 | 0.80 | 4.95 | 5.12 | 4.79 | 1165298 |
| 1738190400 | 4.99 | 0 | 0.00 | 4.97 | 5.09 | 4.97 | 708725 |
| 1738104000 | 4.99 | -0.16 | -3.11 | 5.08 | 5.08 | 4.96 | 401010 |
| 1738017600 | 5.15 | -0.05 | -0.96 | 5.15 | 5.17 | 5.0599999 | 147340 |
| 1737758400 | 5.2 | 0.03 | 0.58 | 5.18 | 5.24 | 5.09 | 438080 |
| 1737672000 | 5.17 | -0.04 | -0.77 | 5.21 | 5.21 | 5.09 | 311091 |
| 1737585600 | 5.21 | -0.2 | -3.70 | 5.37 | 5.39 | 5.21 | 198493 |
| 1737499200 | 5.41 | -0.14 | -2.52 | 5.5 | 5.55 | 5.41 | 180482 |
| 1737412800 | 5.55 | -0.01 | -0.18 | 5.5 | 5.57 | 5.42 | 54681 |
| 1737153600 | 5.5599999 | 0.28 | 5.30 | 5.32 | 5.64 | 5.32 | 753369 |
| 1737067200 | 5.28 | 0.05 | 0.96 | 5.26 | 5.28 | 5.19 | 594956 |
| 1736980800 | 5.23 | 0.04 | 0.77 | 5.24 | 5.3 | 5.22 | 298193 |
| 1736894400 | 5.19 | 0.13 | 2.57 | 5.16 | 5.28 | 5.13 | 342765 |
| 1736808000 | 5.0599999 | 0.01 | 0.20 | 5.01 | 5.1 | 5.01 | 210803 |
| 1736548800 | 5.05 | -0.08 | -1.56 | 5.11 | 5.11 | 5.0199999 | 329413 |
| 1736462400 | 5.13 | 0.08 | 1.58 | 5.09 | 5.15 | 5.09 | 157963 |
| 1736376000 | 5.05 | 0 | 0.00 | 5.09 | 5.09 | 5.05 | 606856 |
| 1736289600 | 5.05 | -0.15 | -2.88 | 5.04 | 5.07 | 4.93 | 1184373 |
| 1736203200 | 5.2 | -0.15 | -2.80 | 5.34 | 5.34 | 5.2 | 320359 |
| 1735944000 | 5.35 | 0.04 | 0.75 | 5.33 | 5.35 | 5.29 | 192027 |
| 1735857600 | 5.3099999 | 0.13 | 2.51 | 5.26 | 5.32 | 5.24 | 194193 |
| 1735684800 | 5.18 | 0.02 | 0.39 | 5.15 | 5.22 | 5.13 | 209544 |
| 1735598400 | 5.16 | -0.06 | -1.15 | 5.12 | 5.2 | 5.08 | 217123 |
| 1735339200 | 5.22 | 0.01 | 0.19 | 5.21 | 5.26 | 5.17 | 95368 |
| 1735069200 | 5.21 | -0.02 | -0.38 | 5.22 | 5.25 | 5.2 | 50907 |
| 1734993600 | 5.23 | 0.06 | 1.16 | 5.22 | 5.28 | 5.2 | 98550 |
| 1734734400 | 5.17 | 0.01 | 0.19 | 5.1 | 5.2699999 | 5.1 | 381134 |
| 1734648000 | 5.16 | 0.06 | 1.18 | 5.36 | 5.39 | 5.13 | 370019 |
| 1734561600 | 5.1 | -0.07 | -1.35 | 5.17 | 5.2699999 | 5.1 | 2400126 |
| 1734475200 | 5.17 | -0.09 | -1.71 | 5.24 | 5.24 | 5.1 | 242898 |
| 1734388800 | 5.26 | -0.04 | -0.75 | 5.28 | 5.28 | 5.22 | 95254 |
| 1734129600 | 5.3 | 0.01 | 0.19 | 5.36 | 5.36 | 5.2699999 | 205011 |
| 1734043200 | 5.29 | -0.11 | -2.04 | 5.39 | 5.39 | 5.29 | 149510 |
| 1733956800 | 5.4 | -0.17 | -3.05 | 5.46 | 5.47 | 5.32 | 556710 |
| 1733870400 | 5.57 | -0.12 | -2.11 | 5.73 | 5.73 | 5.57 | 377860 |
| 1733784000 | 5.69 | 0.24 | 4.40 | 5.5 | 5.85 | 5.5 | 442973 |
| 1733524800 | 5.45 | 0.08 | 1.49 | 5.57 | 5.57 | 5.38 | 1293092 |
| 1733438400 | 5.37 | -0.04 | -0.74 | 5.44 | 5.44 | 5.37 | 904662 |
| 1733352000 | 5.41 | -0.01 | -0.18 | 5.45 | 5.45 | 5.39 | 633206 |
| 1733265600 | 5.42 | 0.08 | 1.50 | 5.39 | 5.48 | 5.34 | 1671441 |
| 1733179200 | 5.34 | 0.14 | 2.69 | 5.25 | 5.36 | 5.25 | 371621 |
| 1732920000 | 5.2 | 0.01 | 0.19 | 5.2 | 5.25 | 5.16 | 407213 |
| 1732833600 | 5.19 | -0.01 | -0.19 | 5.19 | 5.25 | 5.19 | 69995 |
| 1732747200 | 5.2 | 0.15 | 2.97 | 5.11 | 5.24 | 5.1 | 455163 |
| 1732660800 | 5.05 | -0.04 | -0.79 | 5.09 | 5.11 | 5.0199999 | 590499 |
| 1732574400 | 5.09 | -0.14 | -2.68 | 5.15 | 5.18 | 5.09 | 1595925 |
| 1732315200 | 5.23 | 0.1 | 1.95 | 5.13 | 5.23 | 5.12 | 959745 |
| 1732228800 | 5.13 | 0.14 | 2.81 | 5.0599999 | 5.13 | 5.03 | 837723 |
| 1732142400 | 4.99 | -0.06 | -1.19 | 5.01 | 5.0599999 | 4.97 | 2386873 |
| 1732056000 | 5.05 | -0.01 | -0.20 | 5.03 | 5.07 | 5 | 1102481 |
| 1731969600 | 5.0599999 | 0.02 | 0.40 | 5.08 | 5.18 | 5.05 | 291360 |
| 1731710400 | 5.04 | 0 | 0.00 | 5.07 | 5.09 | 5.0199999 | 402554 |
| 1731624000 | 5.04 | 0.03 | 0.60 | 5.04 | 5.08 | 5.01 | 388235 |
| 1731537600 | 5.01 | -0.07 | -1.38 | 5.0599999 | 5.09 | 4.98 | 473133 |
| 1731451200 | 5.08 | -0.16 | -3.05 | 5.21 | 5.22 | 5.07 | 371931 |
| 1731364800 | 5.24 | -0.4 | -7.09 | 5.35 | 5.42 | 5.23 | 672253 |
| 1731105600 | 5.64 | -0.24 | -4.08 | 5.75 | 5.75 | 5.53 | 572708 |
| 1731019200 | 5.88 | 0.18 | 3.16 | 5.7 | 5.99 | 5.66 | 885996 |
| 1730932800 | 5.7 | 0.23 | 4.20 | 5.47 | 5.7 | 5.32 | 782000 |
| 1730846400 | 5.47 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.46 | 136616 |
| 1730760000 | 5.54 | -0.07 | -1.25 | 5.63 | 5.63 | 5.51 | 312482 |
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
