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 | 0.32 | 5.24590163934 | 6.1 | 6.5 | 6 | 29539 | 6.29891913 | CS |
| 4 | 1.06 | 19.776119403 | 5.36 | 6.5 | 5.3 | 55542 | 5.79722703 | CS |
| 12 | 1.85 | 40.4814004376 | 4.57 | 6.5 | 4.57 | 77103 | 5.23102511 | CS |
| 26 | 3.17 | 97.5384615385 | 3.25 | 6.5 | 3.16 | 62081 | 4.66315577 | CS |
| 52 | 2.27 | 54.6987951807 | 4.15 | 6.5 | 3.02 | 53948 | 4.43183193 | CS |
| 156 | 0.93 | 16.9398907104 | 5.49 | 6.5 | 3.02 | 27131 | 4.41117976 | CS |
| 260 | 1.01 | 18.6691312384 | 5.41 | 6.5 | 3.02 | 51053 | 5.1223942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 6.42 | 0.06 | 0.94 | 6.39 | 6.45 | 6.35 | 44984 |
| 1736462400 | 6.36 | 0 | 0.00 | 6.44 | 6.5 | 6.35 | 57472 |
| 1736376000 | 6.36 | -0.02 | -0.31 | 6.38 | 6.42 | 6.3 | 17592 |
| 1736289600 | 6.38 | 0.24 | 3.91 | 6.26 | 6.45 | 6.21 | 30941 |
| 1736203200 | 6.14 | 0.02 | 0.33 | 6.18 | 6.25 | 6.07 | 18281 |
| 1735944000 | 6.12 | 0.03 | 0.49 | 6.1 | 6.15 | 6 | 23410 |
| 1735857600 | 6.09 | 0.12 | 2.01 | 5.98 | 6.16 | 5.98 | 45147 |
| 1735684800 | 5.97 | 0.12 | 2.05 | 5.84 | 5.98 | 5.84 | 4090 |
| 1735598400 | 5.85 | -0.06 | -1.02 | 5.87 | 5.93 | 5.79 | 10446 |
| 1735339200 | 5.91 | -0.06 | -1.01 | 5.96 | 6.1 | 5.89 | 69013 |
| 1735069200 | 5.97 | 0.01 | 0.17 | 5.96 | 5.97 | 5.9 | 12254 |
| 1734993600 | 5.96 | 0.02 | 0.34 | 5.94 | 6 | 5.9 | 30698 |
| 1734734400 | 5.94 | 0.3 | 5.32 | 5.64 | 5.95 | 5.64 | 42139 |
| 1734648000 | 5.64 | 0.08 | 1.44 | 5.73 | 5.73 | 5.5199999 | 76043 |
| 1734561600 | 5.5599999 | -0.16 | -2.80 | 5.8 | 5.8 | 5.45 | 102320 |
| 1734475200 | 5.72 | 0.32 | 5.93 | 5.48 | 5.86 | 5.47 | 267508 |
| 1734388800 | 5.4 | -0.02 | -0.37 | 5.42 | 5.45 | 5.37 | 48688 |
| 1734129600 | 5.42 | 0 | 0.00 | 5.36 | 5.45 | 5.3 | 88166 |
| 1734043200 | 5.42 | 0.06 | 1.12 | 5.33 | 5.42 | 5.18 | 61833 |
| 1733956800 | 5.36 | 0.33 | 6.56 | 5.1 | 5.39 | 5.05 | 88787 |
| 1733870400 | 5.03 | 0.12 | 2.44 | 4.94 | 5.07 | 4.94 | 640838 |
| 1733784000 | 4.91 | 0.04 | 0.82 | 4.88 | 5.05 | 4.84 | 111856 |
| 1733524800 | 4.87 | -0.13 | -2.60 | 5 | 5.05 | 4.85 | 47914 |
| 1733438400 | 5 | -0.1 | -1.96 | 5.15 | 5.15 | 4.89 | 55163 |
| 1733352000 | 5.1 | 0.08 | 1.59 | 5.1 | 5.14 | 5.01 | 91891 |
| 1733265600 | 5.0199999 | 0.07 | 1.41 | 4.94 | 5.1 | 4.94 | 36118 |
| 1733179200 | 4.95 | 0 | 0.00 | 4.96 | 4.98 | 4.91 | 14280 |
| 1732920000 | 4.95 | -0.05 | -1.00 | 5.04 | 5.0599999 | 4.92 | 22000 |
| 1732833600 | 5 | 0.06 | 1.21 | 5.01 | 5.0199999 | 4.89 | 14107 |
| 1732747200 | 4.94 | -0.04 | -0.80 | 4.99 | 5.12 | 4.92 | 32793 |
| 1732660800 | 4.98 | 0.25 | 5.29 | 4.73 | 5.01 | 4.72 | 70616 |
| 1732574400 | 4.73 | -0.11 | -2.27 | 4.72 | 4.76 | 4.66 | 14000 |
| 1732315200 | 4.84 | 0.07 | 1.47 | 4.79 | 4.85 | 4.79 | 13970 |
| 1732228800 | 4.7699999 | -0.08 | -1.65 | 4.9 | 4.92 | 4.7699999 | 69428 |
| 1732142400 | 4.85 | 0 | 0.00 | 4.85 | 4.88 | 4.79 | 15366 |
| 1732056000 | 4.85 | -0.06 | -1.22 | 4.8099999 | 5 | 4.8099999 | 97089 |
| 1731969600 | 4.91 | 0.02 | 0.41 | 5.01 | 5.12 | 4.89 | 25167 |
| 1731710400 | 4.89 | -0.02 | -0.41 | 4.99 | 5.09 | 4.8099999 | 124601 |
| 1731624000 | 4.91 | 0.02 | 0.41 | 4.85 | 4.97 | 4.85 | 39794 |
| 1731537600 | 4.89 | -0.11 | -2.20 | 5.0199999 | 5.0199999 | 4.8 | 41791 |
| 1731451200 | 5 | -0.2 | -3.85 | 5.19 | 5.29 | 4.98 | 83360 |
| 1731364800 | 5.2 | 0 | 0.00 | 5.04 | 5.29 | 5 | 69103 |
| 1731105600 | 5.2 | -0.08 | -1.52 | 5.3 | 5.3 | 5.17 | 68929 |
| 1731019200 | 5.28 | 0.08 | 1.54 | 5.2 | 5.36 | 5.2 | 62263 |
| 1730932800 | 5.2 | -0.02 | -0.38 | 5.17 | 5.24 | 5.0599999 | 36635 |
| 1730846400 | 5.22 | 0.02 | 0.38 | 5.24 | 5.24 | 5.21 | 1524 |
| 1730760000 | 5.2 | -0.09 | -1.70 | 5.32 | 5.32 | 5.2 | 35550 |
| 1730497200 | 5.29 | 0.18 | 3.52 | 5.15 | 5.29 | 5.14 | 94013 |
| 1730410800 | 5.11 | -0.01 | -0.20 | 5.15 | 5.15 | 4.9 | 192888 |
| 1730324400 | 5.12 | 0.05 | 0.99 | 5.09 | 5.15 | 5.08 | 39926 |
| 1730238000 | 5.07 | 0.04 | 0.80 | 4.97 | 5.23 | 4.97 | 101413 |
| 1730151600 | 5.03 | -0.06 | -1.18 | 5 | 5.1 | 5 | 41800 |
| 1729892400 | 5.09 | -0.3 | -5.57 | 5.0599999 | 5.12 | 5 | 398225 |
| 1729806000 | 5.39 | 0.15 | 2.86 | 5.37 | 5.5 | 5.12 | 205023 |
| 1729719600 | 5.24 | 0.19 | 3.76 | 5.1 | 5.38 | 5.09 | 138809 |
| 1729633200 | 5.05 | 0.07 | 1.41 | 4.97 | 5.05 | 4.8 | 70140 |
| 1729546800 | 4.98 | 0.22 | 4.62 | 4.89 | 4.98 | 4.7699999 | 25120 |
| 1729287600 | 4.76 | 0.23 | 5.08 | 4.57 | 4.8 | 4.57 | 56513 |
| 1729201200 | 4.53 | -0.04 | -0.88 | 4.58 | 4.63 | 4.46 | 91870 |
| 1729114800 | 4.57 | 0.09 | 2.01 | 4.49 | 4.61 | 4.45 | 72460 |
| 1729028400 | 4.48 | 0.08 | 1.82 | 4.41 | 4.49 | 4.35 | 23450 |
| 1728682800 | 4.4 | -0.1 | -2.22 | 4.49 | 4.5 | 4.4 | 22700 |
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
