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 | -1.07 | -19.073083779 | 5.61 | 5.81 | 4.51 | 498077 | 5.58599106 | CS |
| 4 | -2.22 | -32.8402366864 | 6.76 | 6.98 | 4.51 | 563729 | 6.09838661 | CS |
| 12 | -0.48 | -9.56175298805 | 5.02 | 7.34 | 4.51 | 641561 | 5.96037191 | CS |
| 26 | -0.9 | -16.5441176471 | 5.44 | 7.34 | 4.25 | 494670 | 5.57030866 | CS |
| 52 | 1.36 | 42.7672955975 | 3.18 | 7.34 | 3.01 | 396429 | 5.0398949 | CS |
| 156 | -0.8 | -14.9812734082 | 5.34 | 7.34 | 2.74 | 334541 | 4.46345689 | CS |
| 260 | -1.79 | -28.2780410742 | 6.33 | 11.62 | 2.12 | 483128 | 5.95607009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732056000 | 5.66 | -0.06 | -1.05 | 5.76 | 5.76 | 5.57 | 375687 |
| 1731969600 | 5.72 | 0.26 | 4.76 | 5.63 | 5.8099999 | 5.62 | 654922 |
| 1731710400 | 5.46 | -0.14 | -2.50 | 5.48 | 5.57 | 5.41 | 507999 |
| 1731624000 | 5.6 | 0.13 | 2.38 | 5.4 | 5.64 | 5.4 | 452548 |
| 1731537600 | 5.47 | -0.01 | -0.18 | 5.61 | 5.63 | 5.45 | 499228 |
| 1731451200 | 5.48 | 0.05 | 0.92 | 5.37 | 5.55 | 5.37 | 646638 |
| 1731364800 | 5.43 | -0.3 | -5.24 | 5.63 | 5.84 | 5.3 | 916434 |
| 1731105600 | 5.73 | -0.66 | -10.33 | 6.21 | 6.24 | 5.59 | 1090000 |
| 1731019200 | 6.39 | 0.16 | 2.57 | 6.23 | 6.43 | 6.23 | 469591 |
| 1730932800 | 6.23 | -0.04 | -0.64 | 6.04 | 6.36 | 5.98 | 545577 |
| 1730846400 | 6.2699999 | -0.01 | -0.16 | 6.32 | 6.48 | 6.25 | 263382 |
| 1730760000 | 6.28 | -0.13 | -2.03 | 6.4 | 6.45 | 6.28 | 438341 |
| 1730497200 | 6.41 | -0.13 | -1.99 | 6.6 | 6.63 | 6.41 | 394516 |
| 1730410800 | 6.54 | -0.22 | -3.25 | 6.59 | 6.69 | 6.33 | 843280 |
| 1730324400 | 6.76 | -0.18 | -2.59 | 6.85 | 6.86 | 6.68 | 406626 |
| 1730238000 | 6.94 | 0.15 | 2.21 | 6.86 | 6.98 | 6.78 | 428318 |
| 1730151600 | 6.79 | 0.28 | 4.30 | 6.49 | 6.91 | 6.46 | 567916 |
| 1729892400 | 6.51 | -0.03 | -0.46 | 6.47 | 6.67 | 6.46 | 377850 |
| 1729806000 | 6.54 | -0.07 | -1.06 | 6.71 | 6.72 | 6.42 | 439531 |
| 1729719600 | 6.61 | -0.24 | -3.50 | 6.76 | 6.79 | 6.45 | 956187 |
| 1729633200 | 6.85 | -0.01 | -0.15 | 7.03 | 7.05 | 6.83 | 872831 |
| 1729546800 | 6.86 | -0.09 | -1.29 | 7.24 | 7.34 | 6.79 | 988438 |
| 1729287600 | 6.95 | 0.44 | 6.76 | 6.74 | 7.07 | 6.74 | 1062318 |
| 1729201200 | 6.51 | -0.08 | -1.21 | 6.61 | 6.66 | 6.5 | 431669 |
| 1729114800 | 6.59 | -0.1 | -1.49 | 6.77 | 6.87 | 6.5199999 | 581841 |
| 1729028400 | 6.69 | 0.01 | 0.15 | 6.65 | 6.7 | 6.49 | 385657 |
| 1728682800 | 6.68 | 0.05 | 0.75 | 6.7 | 6.84 | 6.65 | 381421 |
| 1728596400 | 6.63 | 0.19 | 2.95 | 6.5 | 6.7 | 6.43 | 652275 |
| 1728510000 | 6.44 | 0.07 | 1.10 | 6.36 | 6.45 | 6.2 | 476198 |
| 1728423600 | 6.37 | -0.03 | -0.47 | 6.3 | 6.4 | 6.23 | 693680 |
| 1728337200 | 6.4 | 0.21 | 3.39 | 6.2 | 6.41 | 6.18 | 720915 |
| 1728078000 | 6.19 | 0.03 | 0.49 | 6.09 | 6.38 | 6.09 | 594834 |
| 1727991600 | 6.16 | 0.14 | 2.33 | 5.95 | 6.16 | 5.9 | 378324 |
| 1727905200 | 6.0199999 | 0.09 | 1.52 | 5.98 | 6.16 | 5.93 | 452317 |
| 1727818800 | 5.93 | 0.04 | 0.68 | 5.96 | 6.09 | 5.89 | 493931 |
| 1727732400 | 5.89 | -0.37 | -5.91 | 6.13 | 6.17 | 5.84 | 1097220 |
| 1727473200 | 6.26 | -0.02 | -0.32 | 6.26 | 6.2699999 | 6.13 | 888694 |
| 1727386800 | 6.28 | 0.24 | 3.97 | 6.05 | 6.3 | 6.05 | 1119332 |
| 1727300400 | 6.04 | 0.07 | 1.17 | 6.03 | 6.11 | 5.95 | 978763 |
| 1727214000 | 5.97 | 0.45 | 8.15 | 5.6 | 6.03 | 5.54 | 1279335 |
| 1727127600 | 5.5199999 | -0.14 | -2.47 | 5.7 | 5.75 | 5.5199999 | 667317 |
| 1726868400 | 5.66 | 0.19 | 3.47 | 5.53 | 5.75 | 5.5 | 1376996 |
| 1726782000 | 5.47 | 0.06 | 1.11 | 5.62 | 5.65 | 5.42 | 548569 |
| 1726695600 | 5.41 | -0.15 | -2.70 | 5.61 | 5.76 | 5.41 | 688090 |
| 1726609200 | 5.5599999 | 0.19 | 3.54 | 5.38 | 5.65 | 5.36 | 587623 |
| 1726522800 | 5.37 | -0.18 | -3.24 | 5.64 | 5.66 | 5.37 | 771174 |
| 1726263600 | 5.55 | 0.52 | 10.34 | 5.2 | 5.63 | 5.2 | 1478317 |
| 1726177200 | 5.03 | 0.44 | 9.59 | 4.72 | 5.0599999 | 4.67 | 690227 |
| 1726090800 | 4.59 | -0.03 | -0.65 | 4.59 | 4.6 | 4.51 | 415939 |
| 1726004400 | 4.62 | 0.09 | 1.99 | 4.55 | 4.63 | 4.48 | 358930 |
| 1725918000 | 4.53 | -0.05 | -1.09 | 4.55 | 4.66 | 4.51 | 323032 |
| 1725658800 | 4.58 | -0.13 | -2.76 | 4.71 | 4.76 | 4.5599999 | 233864 |
| 1725572400 | 4.71 | 0.01 | 0.21 | 4.85 | 4.85 | 4.7 | 401862 |
| 1725486000 | 4.7 | -0.03 | -0.63 | 4.7 | 4.82 | 4.68 | 264733 |
| 1725399600 | 4.73 | -0.4 | -7.80 | 5.0599999 | 5.09 | 4.7 | 493408 |
| 1725054000 | 5.13 | -0.2 | -3.75 | 5.28 | 5.32 | 5.04 | 576447 |
| 1724967600 | 5.33 | 0.23 | 4.51 | 5.12 | 5.41 | 5.1 | 739976 |
| 1724881200 | 5.1 | -0.04 | -0.78 | 5.0199999 | 5.15 | 4.98 | 341501 |
| 1724794800 | 5.14 | -0.08 | -1.53 | 5.2 | 5.22 | 5.11 | 302972 |
| 1724708400 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1724449200 | 5.22 | -0.04 | -0.76 | 5.3 | 5.3 | 5.18 | 345285 |
| 1724362800 | 5.26 | -0.04 | -0.75 | 5.2699999 | 5.3099999 | 5.22 | 366356 |
| 1724276400 | 5.3 | 0 | 0.00 | 5.23 | 5.34 | 5.15 | 538552 |
| 1724190000 | 5.3 | 0.14 | 2.71 | 5.22 | 5.33 | 5.17 | 594660 |
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
Premium
