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 | -0.6 | -12 | 5 | 5 | 4.4 | 3322 | 4.55772653 | CS |
| 4 | -0.18 | -3.93013100437 | 4.58 | 5.22 | 4.25 | 2907 | 4.65173275 | CS |
| 12 | -1.3 | -22.8070175439 | 5.7 | 5.86 | 4.25 | 7027 | 5.18358374 | CS |
| 26 | 0.1 | 2.32558139535 | 4.3 | 9.02 | 4.25 | 22576 | 6.01184064 | CS |
| 52 | -3.7 | -45.6790123457 | 8.1 | 9.02 | 2.65 | 51733 | 4.6245524 | CS |
| 156 | -19.3 | -81.4345991561 | 23.7 | 25.3 | 2.65 | 59614 | 12.95492841 | CS |
| 260 | -17.6 | -80 | 22 | 25.3 | 2.65 | 63547 | 13.76442577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 4.4 | -0.14 | -3.08 | 4.5599999 | 4.57 | 4.4 | 1319 |
| 1741642800 | 4.54 | -0.12 | -2.58 | 4.64 | 4.64 | 4.45 | 11156 |
| 1741387200 | 4.66 | 0.03 | 0.65 | 4.65 | 4.75 | 4.63 | 2634 |
| 1741300800 | 4.63 | -0.02 | -0.43 | 4.63 | 4.63 | 4.63 | 100 |
| 1741214400 | 4.65 | 0.2 | 4.49 | 5 | 5 | 4.65 | 1400 |
| 1741128000 | 4.45 | -0.07 | -1.55 | 4.54 | 4.54 | 4.25 | 3700 |
| 1741041600 | 4.5199999 | -0.12 | -2.59 | 4.63 | 4.78 | 4.5199999 | 5860 |
| 1740782400 | 4.64 | 0 | 0.00 | 4.66 | 4.66 | 4.63 | 5101 |
| 1740696000 | 4.64 | -0.03 | -0.64 | 4.66 | 4.66 | 4.64 | 3250 |
| 1740609600 | 4.67 | -0.03 | -0.64 | 4.71 | 4.71 | 4.67 | 1160 |
| 1740523200 | 4.7 | -0.34 | -6.75 | 5.0199999 | 5.0199999 | 4.66 | 7600 |
| 1740436800 | 5.04 | 0.23 | 4.78 | 4.83 | 5.0599999 | 4.83 | 1340 |
| 1740177600 | 4.8099999 | -0.15 | -3.02 | 4.93 | 4.93 | 4.8099999 | 2100 |
| 1740091200 | 4.96 | -0.25 | -4.80 | 5.15 | 5.15 | 4.96 | 900 |
| 1740004800 | 5.21 | 0.06 | 1.17 | 5.22 | 5.22 | 5.21 | 870 |
| 1739918400 | 5.15 | 0.47 | 10.04 | 4.71 | 5.15 | 4.71 | 3123 |
| 1739572800 | 4.68 | 0.2 | 4.46 | 4.4 | 4.68 | 4.4 | 1310 |
| 1739486400 | 4.48 | 0.04 | 0.90 | 4.47 | 4.55 | 4.47 | 1763 |
| 1739400000 | 4.44 | -0.08 | -1.77 | 4.58 | 4.58 | 4.44 | 550 |
| 1739313600 | 4.5199999 | -0.08 | -1.74 | 4.85 | 4.85 | 4.5199999 | 16131 |
| 1739227200 | 4.6 | -0.05 | -1.08 | 4.3099999 | 4.6 | 4.3099999 | 2892 |
| 1738968000 | 4.65 | -0.19 | -3.93 | 4.82 | 4.89 | 4.65 | 3300 |
| 1738881600 | 4.84 | -0.08 | -1.63 | 4.91 | 4.92 | 4.62 | 11400 |
| 1738795200 | 4.92 | 0.02 | 0.41 | 4.89 | 4.93 | 4.89 | 7145 |
| 1738708800 | 4.9 | 0.09 | 1.87 | 4.83 | 4.9 | 4.83 | 1431 |
| 1738622400 | 4.8099999 | -0.01 | -0.21 | 4.6 | 4.84 | 4.3099999 | 25315 |
| 1738363200 | 4.82 | -0.18 | -3.60 | 5 | 5 | 4.82 | 6210 |
| 1738276800 | 5 | -0.13 | -2.53 | 5.11 | 5.35 | 4.98 | 16200 |
| 1738190400 | 5.13 | -0.01 | -0.19 | 5.12 | 5.18 | 4.82 | 4958 |
| 1738104000 | 5.14 | 0.16 | 3.21 | 5 | 5.2 | 4.98 | 12759 |
| 1738017600 | 4.98 | -0.11 | -2.16 | 5.11 | 5.2 | 4.88 | 16008 |
| 1737758400 | 5.09 | -0.21 | -3.96 | 5.28 | 5.28 | 5.09 | 2800 |
| 1737672000 | 5.3 | 0.05 | 0.95 | 5.28 | 5.3 | 5.2 | 5100 |
| 1737585600 | 5.25 | -0.13 | -2.42 | 5.36 | 5.36 | 5.25 | 5880 |
| 1737499200 | 5.38 | -0.08 | -1.47 | 5.43 | 5.43 | 5.38 | 1139 |
| 1737412800 | 5.46 | -0.07 | -1.27 | 5.48 | 5.48 | 5.46 | 300 |
| 1737153600 | 5.53 | 0.02 | 0.36 | 5.53 | 5.55 | 5.51 | 13403 |
| 1737067200 | 5.51 | 0.07 | 1.29 | 5.46 | 5.51 | 5.42 | 2170 |
| 1736980800 | 5.44 | -0.16 | -2.86 | 5.5599999 | 5.64 | 5.03 | 35501 |
| 1736894400 | 5.6 | -0.06 | -1.06 | 5.64 | 5.65 | 5.6 | 3800 |
| 1736808000 | 5.66 | 0.04 | 0.71 | 5.61 | 5.67 | 5.58 | 4894 |
| 1736548800 | 5.62 | 0.02 | 0.36 | 5.67 | 5.67 | 5.57 | 1284 |
| 1736462400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736376000 | 5.6 | -0.08 | -1.41 | 5.76 | 5.76 | 5.5 | 8198 |
| 1736289600 | 5.68 | 0.03 | 0.53 | 5.68 | 5.75 | 5.66 | 3546 |
| 1736203200 | 5.65 | 0.21 | 3.86 | 5.46 | 5.73 | 5.46 | 3113 |
| 1735944000 | 5.44 | 0.11 | 2.06 | 5.3099999 | 5.44 | 5.29 | 4501 |
| 1735857600 | 5.33 | 0.1 | 1.91 | 5.25 | 5.33 | 5.25 | 1750 |
| 1735684800 | 5.23 | 0.08 | 1.55 | 5.03 | 5.28 | 5.03 | 4617 |
| 1735598400 | 5.15 | -0.23 | -4.28 | 5.17 | 5.43 | 5.15 | 14856 |
| 1735339200 | 5.38 | -0.06 | -1.10 | 5.47 | 5.58 | 5.37 | 14833 |
| 1735069200 | 5.44 | -0.14 | -2.51 | 5.54 | 5.54 | 5.44 | 1400 |
| 1734993600 | 5.58 | 0.03 | 0.54 | 5.6 | 5.6 | 5.54 | 9340 |
| 1734734400 | 5.55 | -0.05 | -0.89 | 5.5199999 | 5.5599999 | 5.35 | 18618 |
| 1734648000 | 5.6 | -0.13 | -2.27 | 5.71 | 5.72 | 5.6 | 17025 |
| 1734561600 | 5.73 | 0.04 | 0.70 | 5.7 | 5.86 | 5.69 | 36438 |
| 1734475200 | 5.69 | -0.11 | -1.90 | 5.8 | 5.8099999 | 5.66 | 8816 |
| 1734388800 | 5.8 | 0.15 | 2.65 | 5.78 | 5.88 | 5.75 | 8700 |
| 1734129600 | 5.65 | 0.11 | 1.99 | 5.62 | 5.71 | 5.62 | 2901 |
| 1734043200 | 5.54 | 0.04 | 0.73 | 5.5 | 5.54 | 5.46 | 24396 |
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
