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 | -0.04 | -0.62015503876 | 6.45 | 6.49 | 6.04 | 1104239 | 6.21515432 | CS |
| 4 | 0.26 | 4.22764227642 | 6.15 | 7.09 | 6.04 | 1446503 | 6.53000399 | CS |
| 12 | -1.26 | -16.4276401565 | 7.67 | 7.69 | 5.15 | 1458673 | 6.57822784 | CS |
| 26 | -2.65 | -29.2494481236 | 9.06 | 9.14 | 5.15 | 1232763 | 7.26964313 | CS |
| 52 | -3.28 | -33.8493292054 | 9.69 | 10.35 | 5.15 | 994500 | 8.1089422 | CS |
| 156 | -6.42 | -50.0389711613 | 12.83 | 13.47 | 5.15 | 749445 | 9.57624428 | CS |
| 260 | -6.47 | -50.2329192547 | 12.88 | 16.24 | 5.15 | 681750 | 10.47888564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 6.41 | 0.18 | 2.89 | 6.22 | 6.44 | 6.19 | 3770935 |
| 1734648000 | 6.23 | 0.19 | 3.15 | 6.1 | 6.32 | 6.07 | 1242920 |
| 1734561600 | 6.04 | -0.17 | -2.74 | 6.18 | 6.25 | 6.04 | 1022561 |
| 1734475200 | 6.21 | -0.02 | -0.32 | 6.18 | 6.24 | 6.1 | 930805 |
| 1734388800 | 6.23 | -0.1 | -1.58 | 6.29 | 6.46 | 6.2 | 1015541 |
| 1734129600 | 6.33 | -0.12 | -1.86 | 6.45 | 6.49 | 6.24 | 1309368 |
| 1734043200 | 6.45 | -0.29 | -4.30 | 6.74 | 6.74 | 6.44 | 1712878 |
| 1733956800 | 6.74 | 0.02 | 0.30 | 6.72 | 6.83 | 6.67 | 1228558 |
| 1733870400 | 6.72 | 0.04 | 0.60 | 6.69 | 6.75 | 6.61 | 1482683 |
| 1733784000 | 6.68 | 0.04 | 0.60 | 6.64 | 6.83 | 6.61 | 1424331 |
| 1733524800 | 6.64 | -0.24 | -3.49 | 6.9 | 6.94 | 6.58 | 2103809 |
| 1733438400 | 6.88 | -0.12 | -1.71 | 7 | 7.09 | 6.83 | 1558263 |
| 1733352000 | 7 | 0.06 | 0.86 | 6.95 | 7.07 | 6.95 | 1470272 |
| 1733265600 | 6.94 | 0.15 | 2.21 | 6.78 | 7.02 | 6.77 | 1456134 |
| 1733179200 | 6.79 | 0.17 | 2.57 | 6.6 | 6.81 | 6.6 | 2596556 |
| 1732920000 | 6.62 | 0.15 | 2.32 | 6.41 | 6.72 | 6.41 | 1144118 |
| 1732833600 | 6.47 | 0.13 | 2.05 | 6.32 | 6.54 | 6.3 | 1027907 |
| 1732747200 | 6.34 | 0.05 | 0.79 | 6.23 | 6.43 | 6.23 | 1478856 |
| 1732660800 | 6.29 | 0.01 | 0.16 | 6.25 | 6.32 | 6.25 | 1300488 |
| 1732574400 | 6.28 | 0.15 | 2.45 | 6.11 | 6.32 | 6.11 | 2023733 |
| 1732315200 | 6.13 | -0.02 | -0.33 | 6.15 | 6.28 | 6.07 | 1400270 |
| 1732228800 | 6.15 | 0.05 | 0.82 | 6.08 | 6.24 | 6.07 | 1319544 |
| 1732142400 | 6.1 | -0.27 | -4.24 | 6.3 | 6.35 | 6.09 | 1566587 |
| 1732056000 | 6.37 | -0.05 | -0.78 | 6.39 | 6.55 | 6.34 | 1274584 |
| 1731969600 | 6.42 | 0.12 | 1.90 | 6.28 | 6.48 | 6.2699999 | 1179511 |
| 1731710400 | 6.3 | 0.05 | 0.80 | 6.3 | 6.4 | 6.28 | 1556338 |
| 1731624000 | 6.25 | -0.02 | -0.32 | 6.26 | 6.48 | 6.23 | 2433259 |
| 1731537600 | 6.2699999 | 0.02 | 0.32 | 6.22 | 6.4 | 6.21 | 1236819 |
| 1731451200 | 6.25 | -0.23 | -3.55 | 6.37 | 6.5599999 | 6.22 | 1952691 |
| 1731364800 | 6.48 | 0.11 | 1.73 | 6.28 | 6.55 | 6.13 | 1929321 |
| 1731105600 | 6.37 | 0.77 | 13.75 | 5.75 | 6.48 | 5.71 | 3590927 |
| 1731019200 | 5.6 | -1.15 | -17.04 | 5.15 | 5.88 | 5.15 | 8149216 |
| 1730932800 | 6.75 | 0.11 | 1.66 | 6.68 | 6.8 | 6.65 | 763469 |
| 1730846400 | 6.64 | -0.01 | -0.15 | 6.61 | 6.66 | 6.54 | 614355 |
| 1730760000 | 6.65 | 0.06 | 0.91 | 6.63 | 6.69 | 6.58 | 662346 |
| 1730497200 | 6.59 | -0.01 | -0.15 | 6.58 | 6.6 | 6.48 | 839988 |
| 1730410800 | 6.6 | 0 | 0.00 | 6.58 | 6.65 | 6.48 | 1088732 |
| 1730324400 | 6.6 | 0.19 | 2.96 | 6.36 | 6.75 | 6.36 | 1599547 |
| 1730238000 | 6.41 | -0.18 | -2.73 | 6.58 | 6.58 | 6.37 | 2031604 |
| 1730151600 | 6.59 | -0.18 | -2.66 | 6.72 | 6.73 | 6.58 | 1584939 |
| 1729892400 | 6.77 | -0.04 | -0.59 | 6.8 | 6.87 | 6.75 | 653426 |
| 1729806000 | 6.81 | -0.09 | -1.30 | 6.93 | 6.97 | 6.79 | 1261765 |
| 1729719600 | 6.9 | -0.15 | -2.13 | 7.05 | 7.06 | 6.89 | 1078741 |
| 1729633200 | 7.05 | -0.18 | -2.49 | 7.2 | 7.2 | 7.01 | 1434362 |
| 1729546800 | 7.23 | -0.18 | -2.43 | 7.4 | 7.4 | 7.21 | 1779137 |
| 1729287600 | 7.41 | 0.03 | 0.41 | 7.36 | 7.42 | 7.31 | 796058 |
| 1729201200 | 7.38 | -0.05 | -0.67 | 7.4 | 7.44 | 7.3 | 1082539 |
| 1729114800 | 7.43 | 0.08 | 1.09 | 7.35 | 7.47 | 7.35 | 923930 |
| 1729028400 | 7.35 | -0.02 | -0.27 | 7.37 | 7.4 | 7.27 | 1278225 |
| 1728682800 | 7.37 | 0.1 | 1.38 | 7.27 | 7.42 | 7.27 | 1230007 |
| 1728596400 | 7.27 | 0.02 | 0.28 | 7.33 | 7.37 | 7.24 | 979559 |
| 1728510000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728423600 | 7.25 | -0.2 | -2.68 | 7.44 | 7.44 | 7.21 | 1617167 |
| 1728337200 | 7.45 | -0.04 | -0.53 | 7.49 | 7.5 | 7.41 | 992891 |
| 1728078000 | 7.49 | -0.03 | -0.40 | 7.53 | 7.54 | 7.47 | 778385 |
| 1727991600 | 7.52 | 0.08 | 1.08 | 7.43 | 7.54 | 7.35 | 762838 |
| 1727905200 | 7.44 | -0.12 | -1.59 | 7.56 | 7.57 | 7.4 | 560145 |
| 1727818800 | 7.56 | 0.12 | 1.61 | 7.41 | 7.57 | 7.4 | 691843 |
| 1727730000 | 7.44 | -0.15 | -1.98 | 7.56 | 7.57 | 7.39 | 1082284 |
| 1727473200 | 7.59 | -0.23 | -2.94 | 7.67 | 7.69 | 7.57 | 1315913 |
| 1727386800 | 7.82 | 0.1 | 1.30 | 7.75 | 7.88 | 7.73 | 1162692 |
| 1727300400 | 7.72 | -0.11 | -1.40 | 7.83 | 7.87 | 7.71 | 1089186 |
| 1727214000 | 7.83 | 0.02 | 0.26 | 7.84 | 7.89 | 7.81 | 1000595 |
| 1727127600 | 7.81 | 0.05 | 0.64 | 7.75 | 7.84 | 7.75 | 1073666 |
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
