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 | -0.05 | -0.747384155456 | 6.69 | 6.96 | 6.6 | 1373257 | 6.78195124 | CS |
| 4 | 0.68 | 11.4093959732 | 5.96 | 6.96 | 5.84 | 1070051 | 6.36542182 | CS |
| 12 | 0.19 | 2.94573643411 | 6.45 | 6.96 | 5.77 | 1011927 | 6.30630598 | CS |
| 26 | -0.99 | -12.9750982962 | 7.63 | 8 | 5.15 | 1209817 | 6.5852585 | CS |
| 52 | -3.3 | -33.199195171 | 9.94 | 10.35 | 5.15 | 1052236 | 7.55638663 | CS |
| 156 | -4.7 | -41.4462081129 | 11.34 | 12.58 | 5.15 | 771328 | 9.12262787 | CS |
| 260 | -3.51 | -34.5812807882 | 10.15 | 16.24 | 5.15 | 693792 | 10.19425874 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 6.64 | -0.06 | -0.90 | 6.67 | 6.81 | 6.6 | 619487 |
| 1741300800 | 6.7 | -0.02 | -0.30 | 6.68 | 6.79 | 6.64 | 739325 |
| 1741214400 | 6.72 | -0.01 | -0.15 | 6.69 | 6.82 | 6.68 | 724294 |
| 1741128000 | 6.73 | -0.05 | -0.74 | 6.75 | 6.82 | 6.63 | 1358247 |
| 1741041600 | 6.78 | -0.06 | -0.88 | 6.8 | 6.92 | 6.75 | 979192 |
| 1740782400 | 6.84 | 0.23 | 3.48 | 6.69 | 6.96 | 6.69 | 3065229 |
| 1740696000 | 6.61 | 0.68 | 11.47 | 5.9 | 6.7 | 5.85 | 3561715 |
| 1740609600 | 5.93 | -0.07 | -1.17 | 5.99 | 6.07 | 5.93 | 907802 |
| 1740523200 | 6 | -0.01 | -0.17 | 6.01 | 6.12 | 5.94 | 803606 |
| 1740436800 | 6.01 | 0.02 | 0.33 | 6.0199999 | 6.04 | 5.94 | 561246 |
| 1740177600 | 5.99 | 0 | 0.00 | 5.99 | 6.17 | 5.97 | 1487035 |
| 1740091200 | 5.99 | -0.02 | -0.33 | 6 | 6 | 5.95 | 626731 |
| 1740004800 | 6.01 | -0.03 | -0.50 | 6.04 | 6.05 | 5.97 | 996870 |
| 1739918400 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.05 | 5.95 | 709450 |
| 1739572800 | 6.01 | -0.04 | -0.66 | 6.1 | 6.13 | 5.98 | 633745 |
| 1739486400 | 6.05 | 0.06 | 1.00 | 6.04 | 6.15 | 6 | 584693 |
| 1739400000 | 5.99 | 0.06 | 1.01 | 5.93 | 6.04 | 5.93 | 500928 |
| 1739313600 | 5.93 | -0.02 | -0.34 | 5.95 | 5.98 | 5.88 | 612778 |
| 1739227200 | 5.95 | -0.03 | -0.50 | 5.96 | 5.97 | 5.84 | 991759 |
| 1738968000 | 5.98 | 0 | 0.00 | 5.96 | 6 | 5.93 | 486317 |
| 1738881600 | 5.98 | -0.04 | -0.66 | 6 | 6.07 | 5.93 | 619099 |
| 1738795200 | 6.0199999 | -0.04 | -0.66 | 6.0599999 | 6.09 | 5.96 | 700240 |
| 1738708800 | 6.0599999 | 0.09 | 1.51 | 6 | 6.17 | 5.98 | 689028 |
| 1738622400 | 5.97 | -0.05 | -0.83 | 5.8099999 | 6.04 | 5.7699999 | 786455 |
| 1738363200 | 6.0199999 | -0.16 | -2.59 | 6.13 | 6.18 | 6.01 | 936994 |
| 1738276800 | 6.18 | 0.06 | 0.98 | 6.12 | 6.25 | 6.11 | 604115 |
| 1738190400 | 6.12 | -0.17 | -2.70 | 6.28 | 6.33 | 6.12 | 1020874 |
| 1738104000 | 6.29 | -0.09 | -1.41 | 6.36 | 6.39 | 6.26 | 735939 |
| 1738017600 | 6.38 | -0.01 | -0.16 | 6.35 | 6.41 | 6.3 | 1005460 |
| 1737758400 | 6.39 | 0.06 | 0.95 | 6.2699999 | 6.4 | 6.2699999 | 535955 |
| 1737672000 | 6.33 | 0.06 | 0.96 | 6.3 | 6.38 | 6.2699999 | 438610 |
| 1737585600 | 6.2699999 | -0.09 | -1.42 | 6.37 | 6.38 | 6.25 | 736406 |
| 1737499200 | 6.36 | -0.17 | -2.60 | 6.5199999 | 6.55 | 6.3 | 898560 |
| 1737412800 | 6.53 | 0.1 | 1.56 | 6.43 | 6.54 | 6.4 | 438174 |
| 1737153600 | 6.43 | 0.12 | 1.90 | 6.35 | 6.43 | 6.34 | 1001466 |
| 1737067200 | 6.3099999 | 0.13 | 2.10 | 6.18 | 6.33 | 6.14 | 1729644 |
| 1736980800 | 6.18 | 0.05 | 0.82 | 6.19 | 6.25 | 6.1 | 913330 |
| 1736894400 | 6.13 | -0.07 | -1.13 | 6.2 | 6.26 | 6.11 | 609865 |
| 1736808000 | 6.2 | -0.06 | -0.96 | 6.25 | 6.26 | 6.13 | 899540 |
| 1736548800 | 6.26 | -0.08 | -1.26 | 6.34 | 6.35 | 6.2 | 954377 |
| 1736462400 | 6.34 | 0.02 | 0.32 | 6.3 | 6.4 | 6.3 | 330587 |
| 1736376000 | 6.32 | -0.15 | -2.32 | 6.44 | 6.44 | 6.26 | 608428 |
| 1736289600 | 6.47 | -0.08 | -1.22 | 6.6 | 6.6 | 6.41 | 603007 |
| 1736203200 | 6.55 | 0.31 | 4.97 | 6.25 | 6.59 | 6.24 | 1697530 |
| 1735944000 | 6.24 | -0.04 | -0.64 | 6.28 | 6.34 | 6.23 | 832522 |
| 1735857600 | 6.28 | -0.11 | -1.72 | 6.4 | 6.47 | 6.21 | 1270386 |
| 1735684800 | 6.39 | 0.15 | 2.40 | 6.21 | 6.4 | 6.2 | 823201 |
| 1735598400 | 6.24 | -0.03 | -0.48 | 6.3 | 6.36 | 6.2 | 1181599 |
| 1735339200 | 6.2699999 | -0.05 | -0.79 | 6.35 | 6.4 | 6.24 | 1360973 |
| 1735069200 | 6.32 | 0.12 | 1.94 | 6.19 | 6.39 | 6.19 | 953246 |
| 1734993600 | 6.2 | -0.21 | -3.28 | 6.35 | 6.35 | 6.18 | 1129189 |
| 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 |
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
