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 | 0.44 | 8.38095238095 | 5.25 | 5.77 | 5.05 | 111369 | 5.23834343 | CS |
| 4 | -1.5 | -20.8623087622 | 7.19 | 7.32 | 5.01 | 139927 | 6.1139142 | CS |
| 12 | -1.01 | -15.0746268657 | 6.7 | 8.24 | 5.01 | 141732 | 6.67333207 | CS |
| 26 | -0.45 | -7.32899022801 | 6.14 | 8.24 | 5.01 | 153735 | 6.59664567 | CS |
| 52 | -4.32 | -43.1568431568 | 10.01 | 10.8 | 5.01 | 144499 | 6.96896857 | CS |
| 156 | -5.41 | -48.7387387387 | 11.1 | 12.48 | 4.81 | 96718 | 7.82591477 | CS |
| 260 | -10.36 | -64.5482866044 | 16.05 | 18 | 4.81 | 96143 | 8.36793001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742334000 | 5.41 | -0.01 | -0.18 | 5.43 | 5.51 | 5.33 | 77771 |
| 1742247600 | 5.42 | 0.29 | 5.65 | 5.17 | 5.53 | 5.15 | 87592 |
| 1741988400 | 5.13 | 0 | 0.00 | 5.1 | 5.19 | 5.05 | 102789 |
| 1741902000 | 5.13 | -0.07 | -1.35 | 5.15 | 5.21 | 5.09 | 100795 |
| 1741815600 | 5.2 | 0.07 | 1.36 | 5.25 | 5.41 | 5.08 | 187896 |
| 1741729200 | 5.13 | -0.14 | -2.66 | 5.3 | 5.3099999 | 5.01 | 124451 |
| 1741642800 | 5.2699999 | -0.37 | -6.56 | 5.65 | 5.67 | 5.25 | 248740 |
| 1741387200 | 5.64 | -0.22 | -3.75 | 5.84 | 5.84 | 5.5599999 | 147636 |
| 1741300800 | 5.86 | -0.27 | -4.40 | 6.07 | 6.07 | 5.67 | 208772 |
| 1741214400 | 6.13 | 0.05 | 0.82 | 6.13 | 6.36 | 6.01 | 92886 |
| 1741128000 | 6.08 | -0.49 | -7.46 | 6.37 | 6.42 | 6.05 | 167278 |
| 1741041600 | 6.57 | -0.15 | -2.23 | 6.75 | 6.87 | 6.54 | 150723 |
| 1740782400 | 6.72 | 0.07 | 1.05 | 6.6 | 6.83 | 6.55 | 115297 |
| 1740696000 | 6.65 | -0.21 | -3.06 | 6.92 | 7.11 | 6.65 | 75315 |
| 1740609600 | 6.86 | 0.07 | 1.03 | 6.87 | 6.94 | 6.81 | 82405 |
| 1740523200 | 6.79 | -0.36 | -5.03 | 7.16 | 7.18 | 6.79 | 383893 |
| 1740436800 | 7.15 | 0.12 | 1.71 | 7.06 | 7.25 | 7.06 | 127897 |
| 1740177600 | 7.03 | -0.11 | -1.54 | 7.06 | 7.23 | 7.03 | 126030 |
| 1740091200 | 7.14 | -0.05 | -0.70 | 7.17 | 7.32 | 7.01 | 115572 |
| 1740004800 | 7.19 | -0.02 | -0.28 | 7.19 | 7.27 | 7.09 | 74807 |
| 1739918400 | 7.21 | -0.31 | -4.12 | 7.5 | 7.63 | 7.14 | 215979 |
| 1739572800 | 7.52 | 0.02 | 0.27 | 7.36 | 7.56 | 7.35 | 173586 |
| 1739486400 | 7.5 | -0.51 | -6.37 | 7.73 | 8 | 7.48 | 365353 |
| 1739400000 | 8.01 | 0.35 | 4.57 | 7.66 | 8.24 | 7.48 | 855247 |
| 1739313600 | 7.66 | 1.57 | 25.78 | 6.45 | 7.69 | 6.28 | 915921 |
| 1739227200 | 6.09 | 0.13 | 2.18 | 6.18 | 6.2 | 5.95 | 104761 |
| 1738968000 | 5.96 | 0.15 | 2.58 | 6 | 6.0199999 | 5.82 | 117428 |
| 1738881600 | 5.8099999 | -0.32 | -5.22 | 6.0599999 | 6.1 | 5.71 | 147244 |
| 1738795200 | 6.13 | -0.13 | -2.08 | 6.13 | 6.2 | 6.1 | 48745 |
| 1738708800 | 6.26 | 0.16 | 2.62 | 6.12 | 6.3099999 | 6.12 | 47728 |
| 1738622400 | 6.1 | -0.04 | -0.65 | 6.01 | 6.16 | 5.85 | 107770 |
| 1738363200 | 6.14 | -0.31 | -4.81 | 6.49 | 6.49 | 6.0599999 | 154086 |
| 1738276800 | 6.45 | 0.14 | 2.22 | 6.64 | 6.64 | 6.3 | 62435 |
| 1738190400 | 6.3099999 | -0.34 | -5.11 | 6.54 | 6.7 | 6.25 | 70699 |
| 1738104000 | 6.65 | 0.01 | 0.15 | 6.79 | 6.79 | 6.54 | 62527 |
| 1738017600 | 6.64 | 0 | 0.00 | 6.3099999 | 6.79 | 6.3099999 | 162013 |
| 1737758400 | 6.64 | 0.32 | 5.06 | 6.4 | 6.68 | 6.33 | 222897 |
| 1737672000 | 6.32 | 0.12 | 1.94 | 6.21 | 6.44 | 6.2 | 104005 |
| 1737585600 | 6.2 | 0.13 | 2.14 | 6.08 | 6.22 | 6.08 | 37479 |
| 1737499200 | 6.07 | -0.08 | -1.30 | 6.19 | 6.19 | 6.03 | 69208 |
| 1737412800 | 6.15 | 0.08 | 1.32 | 6.0199999 | 6.15 | 6 | 35291 |
| 1737153600 | 6.07 | -0.04 | -0.65 | 6.05 | 6.17 | 6.01 | 54571 |
| 1737067200 | 6.11 | 0.11 | 1.83 | 6.14 | 6.17 | 5.94 | 45278 |
| 1736980800 | 6 | -0.03 | -0.50 | 6.1 | 6.18 | 5.95 | 83132 |
| 1736894400 | 6.03 | -0.07 | -1.15 | 6.09 | 6.17 | 5.94 | 83765 |
| 1736808000 | 6.1 | -0.21 | -3.33 | 6.3 | 6.3 | 6.09 | 77934 |
| 1736548800 | 6.3099999 | -0.18 | -2.77 | 6.38 | 6.38 | 6.15 | 106889 |
| 1736462400 | 6.49 | 0.13 | 2.04 | 6.3 | 6.53 | 6.22 | 40569 |
| 1736376000 | 6.36 | 0.02 | 0.32 | 6.4 | 6.4 | 6.14 | 89995 |
| 1736289600 | 6.34 | -0.15 | -2.31 | 6.46 | 6.53 | 6.32 | 62341 |
| 1736203200 | 6.49 | 0.13 | 2.04 | 6.49 | 6.53 | 6.24 | 81149 |
| 1735944000 | 6.36 | 0.11 | 1.76 | 6.36 | 6.38 | 6.14 | 39535 |
| 1735857600 | 6.25 | -0.13 | -2.04 | 6.38 | 6.48 | 6.22 | 73387 |
| 1735684800 | 6.38 | -0.02 | -0.31 | 6.4 | 6.48 | 6.29 | 80044 |
| 1735598400 | 6.4 | -0.22 | -3.32 | 6.5199999 | 6.53 | 6.34 | 81604 |
| 1735339200 | 6.62 | -0.15 | -2.22 | 6.7 | 6.77 | 6.5 | 57860 |
| 1735069200 | 6.77 | -0.02 | -0.29 | 6.8 | 6.89 | 6.7 | 46464 |
| 1734993600 | 6.79 | -0.08 | -1.16 | 6.78 | 6.87 | 6.69 | 70906 |
| 1734734400 | 6.87 | 0.11 | 1.63 | 6.61 | 6.93 | 6.61 | 107394 |
| 1734648000 | 6.76 | 0.16 | 2.42 | 6.64 | 6.82 | 6.6 | 130424 |
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
