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 | -0.3 | -5.68181818182 | 5.28 | 5.35 | 4.82 | 8325 | 5.09351688 | CS |
| 4 | -0.27 | -5.14285714286 | 5.25 | 5.76 | 4.82 | 6555 | 5.36598258 | CS |
| 12 | -0.7 | -12.323943662 | 5.68 | 5.89 | 4.82 | 15370 | 5.51915404 | CS |
| 26 | 1.43 | 40.2816901408 | 3.55 | 9.02 | 2.65 | 54612 | 4.3740195 | CS |
| 52 | -3.32 | -40 | 8.3 | 9.02 | 2.65 | 56470 | 4.95622237 | CS |
| 156 | -17.02 | -77.3636363636 | 22 | 25.3 | 2.65 | 65291 | 13.81359415 | CS |
| 260 | -17.02 | -77.3636363636 | 22 | 25.3 | 2.65 | 65291 | 13.81359415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733956800 | 5.5 | 0 | 0.00 | 5.5 | 5.57 | 5.48 | 35000 |
| 1733870400 | 5.5 | 0.02 | 0.36 | 5.48 | 5.53 | 5.44 | 38346 |
| 1733784000 | 5.48 | 0 | 0.00 | 5.54 | 5.5599999 | 5.46 | 23125 |
| 1733524800 | 5.48 | -0.01 | -0.18 | 5.49 | 5.49 | 5.45 | 37120 |
| 1733438400 | 5.49 | 0.03 | 0.55 | 5.5 | 5.5 | 5.47 | 84310 |
| 1733352000 | 5.46 | -0.02 | -0.36 | 5.49 | 5.5 | 5.43 | 27647 |
| 1733265600 | 5.48 | 0.02 | 0.37 | 5.5199999 | 5.5199999 | 5.45 | 39129 |
| 1733179200 | 5.46 | -0.05 | -0.91 | 5.5 | 5.53 | 5.41 | 10375 |
| 1732920000 | 5.51 | -0.02 | -0.36 | 5.5199999 | 5.55 | 5.5 | 4805 |
| 1732833600 | 5.53 | 0 | 0.00 | 5.5199999 | 5.53 | 5.5199999 | 3157 |
| 1732747200 | 5.53 | -0.07 | -1.25 | 5.5599999 | 5.5599999 | 5.33 | 9042 |
| 1732660800 | 5.6 | -0.01 | -0.18 | 5.7 | 5.7 | 5.55 | 56693 |
| 1732574400 | 5.61 | 0 | 0.00 | 5.62 | 5.74 | 5.57 | 52827 |
| 1732315200 | 5.61 | 0.03 | 0.54 | 5.57 | 5.67 | 5.57 | 14980 |
| 1732228800 | 5.58 | -0.02 | -0.36 | 5.62 | 5.67 | 5.57 | 3000 |
| 1732142400 | 5.6 | -0.01 | -0.18 | 5.6 | 5.67 | 5.5599999 | 53747 |
| 1732056000 | 5.61 | 0.01 | 0.18 | 5.62 | 5.64 | 5.6 | 9692 |
| 1731969600 | 5.6 | -0.04 | -0.71 | 5.64 | 5.64 | 5.6 | 3795 |
| 1731710400 | 5.64 | 0.02 | 0.36 | 5.74 | 5.74 | 5.57 | 21438 |
| 1731624000 | 5.62 | 0.04 | 0.72 | 5.6 | 5.66 | 5.6 | 37929 |
| 1731537600 | 5.58 | -0.08 | -1.41 | 5.59 | 5.89 | 5.58 | 6104 |
| 1731451200 | 5.66 | -0.02 | -0.35 | 5.67 | 5.7 | 5.66 | 4459 |
| 1731364800 | 5.68 | 0.2 | 3.65 | 5.53 | 5.68 | 5.53 | 1107 |
| 1731105600 | 5.48 | -0.06 | -1.08 | 5.54 | 5.54 | 5.45 | 3504 |
| 1731019200 | 5.54 | -0.23 | -3.99 | 5.68 | 5.68 | 5.54 | 1733 |
| 1730932800 | 5.7699999 | -0.08 | -1.37 | 5.83 | 5.85 | 5.5599999 | 4032 |
| 1730846400 | 5.85 | -0.54 | -8.45 | 6.37 | 6.39 | 5.37 | 13470 |
| 1730760000 | 6.39 | -0.33 | -4.91 | 6.5 | 6.5199999 | 6.2699999 | 2678 |
| 1730497200 | 6.72 | -0.3 | -4.27 | 6.25 | 6.75 | 6.25 | 12335 |
| 1730410800 | 7.02 | -0.42 | -5.65 | 7.35 | 7.35 | 6.9 | 5265 |
| 1730324400 | 7.44 | -0.09 | -1.20 | 7.53 | 7.61 | 7.31 | 6500 |
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
