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 | 0.07 | 1.33079847909 | 5.26 | 5.5 | 5 | 409631 | 5.18194493 | CS |
| 4 | 0.01 | 0.187969924812 | 5.32 | 5.77 | 5 | 296490 | 5.39133617 | CS |
| 12 | 0.08 | 1.52380952381 | 5.25 | 6.36 | 4.75 | 322058 | 5.34500187 | CS |
| 26 | -2.68 | -33.4581772784 | 8.01 | 9.46 | 3.9 | 338612 | 5.48599758 | CS |
| 52 | -5.79 | -52.0683453237 | 11.12 | 15.56 | 3.9 | 261834 | 7.36865083 | CS |
| 156 | -36.15 | -87.1504339441 | 41.48 | 43.78 | 3.9 | 205659 | 16.21348981 | CS |
| 260 | -36.67 | -87.3095238095 | 42 | 49.43 | 3.9 | 184705 | 19.78377134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 5.33 | 0.09 | 1.72 | 5.19 | 5.4 | 5.19 | 337644 |
| 1734993600 | 5.24 | 0.04 | 0.77 | 5.22 | 5.26 | 5.1 | 425546 |
| 1734734400 | 5.2 | 0.04 | 0.78 | 5.13 | 5.37 | 5.11 | 685529 |
| 1734648000 | 5.16 | 0.14 | 2.79 | 5.05 | 5.22 | 5.04 | 260775 |
| 1734561600 | 5.0199999 | -0.23 | -4.38 | 5.21 | 5.37 | 5 | 336460 |
| 1734475200 | 5.25 | -0.12 | -2.23 | 5.26 | 5.5 | 5.25 | 339847 |
| 1734388800 | 5.37 | 0.02 | 0.37 | 5.3 | 5.39 | 5.19 | 341371 |
| 1734129600 | 5.35 | -0.24 | -4.29 | 5.57 | 5.7 | 5.32 | 227265 |
| 1734043200 | 5.59 | -0.09 | -1.58 | 5.58 | 5.73 | 5.48 | 811444 |
| 1733956800 | 5.68 | 0.05 | 0.89 | 5.5599999 | 5.68 | 5.5199999 | 201919 |
| 1733870400 | 5.63 | 0.04 | 0.72 | 5.5599999 | 5.74 | 5.49 | 222831 |
| 1733784000 | 5.59 | -0.02 | -0.36 | 5.58 | 5.7699999 | 5.5599999 | 242696 |
| 1733524800 | 5.61 | 0.02 | 0.36 | 5.6 | 5.71 | 5.5 | 182644 |
| 1733438400 | 5.59 | 0.05 | 0.90 | 5.53 | 5.74 | 5.42 | 299294 |
| 1733352000 | 5.54 | -0.01 | -0.18 | 5.57 | 5.66 | 5.47 | 142871 |
| 1733265600 | 5.55 | 0.24 | 4.52 | 5.26 | 5.55 | 5.24 | 287012 |
| 1733179200 | 5.3099999 | -0.09 | -1.67 | 5.4 | 5.46 | 5.21 | 258496 |
| 1732920000 | 5.4 | -0.04 | -0.74 | 5.4 | 5.48 | 5.39 | 130717 |
| 1732833600 | 5.44 | 0.06 | 1.12 | 5.4 | 5.49 | 5.38 | 82158 |
| 1732747200 | 5.38 | 0.14 | 2.67 | 5.22 | 5.58 | 5.22 | 304403 |
| 1732660800 | 5.24 | -0.16 | -2.96 | 5.32 | 5.35 | 5.23 | 146518 |
| 1732574400 | 5.4 | 0.16 | 3.05 | 5.3 | 5.47 | 5.25 | 352513 |
| 1732315200 | 5.24 | 0.23 | 4.59 | 5.05 | 5.36 | 5.0199999 | 453650 |
| 1732228800 | 5.01 | 0.13 | 2.66 | 4.89 | 5.03 | 4.85 | 180688 |
| 1732142400 | 4.88 | 0.01 | 0.21 | 4.87 | 4.95 | 4.82 | 232460 |
| 1732056000 | 4.87 | -0.1 | -2.01 | 4.92 | 4.92 | 4.75 | 331486 |
| 1731969600 | 4.97 | -0.14 | -2.74 | 5.1 | 5.22 | 4.9 | 420302 |
| 1731710400 | 5.11 | -0.33 | -6.07 | 5.4 | 5.41 | 5.11 | 418974 |
| 1731624000 | 5.44 | 0.2 | 3.82 | 5.28 | 5.51 | 5.22 | 323581 |
| 1731537600 | 5.24 | -0.17 | -3.14 | 5.42 | 5.45 | 5.18 | 469693 |
| 1731451200 | 5.41 | -0.78 | -12.60 | 6.12 | 6.17 | 5.39 | 951677 |
| 1731364800 | 6.19 | 0.93 | 17.68 | 5.23 | 6.29 | 5.2 | 1407666 |
| 1731105600 | 5.26 | -0.23 | -4.19 | 5.9 | 6.36 | 5.19 | 826849 |
| 1731019200 | 5.49 | -0.04 | -0.72 | 5.51 | 5.65 | 5.47 | 371458 |
| 1730932800 | 5.53 | 0.11 | 2.03 | 5.44 | 5.62 | 5.39 | 342566 |
| 1730846400 | 5.42 | 0.17 | 3.24 | 5.25 | 5.44 | 5.25 | 252575 |
| 1730760000 | 5.25 | -0.07 | -1.32 | 5.32 | 5.42 | 5.25 | 233841 |
| 1730497200 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.41 | 5.25 | 233221 |
| 1730410800 | 5.3099999 | -0.01 | -0.19 | 5.24 | 5.38 | 5.24 | 134051 |
| 1730324400 | 5.32 | 0.2 | 3.91 | 5.12 | 5.34 | 5.12 | 231640 |
| 1730238000 | 5.12 | -0.1 | -1.92 | 5.15 | 5.3099999 | 5.1 | 240199 |
| 1730151600 | 5.22 | 0.09 | 1.75 | 5.11 | 5.2699999 | 5.08 | 161649 |
| 1729892400 | 5.13 | 0.02 | 0.39 | 5.12 | 5.28 | 5.1 | 198060 |
| 1729806000 | 5.11 | -0.05 | -0.97 | 5.15 | 5.2699999 | 5.08 | 272811 |
| 1729719600 | 5.16 | -0.06 | -1.15 | 5.15 | 5.21 | 5.11 | 248208 |
| 1729633200 | 5.22 | -0.02 | -0.38 | 5.25 | 5.25 | 5.08 | 202364 |
| 1729546800 | 5.24 | -0.14 | -2.60 | 5.37 | 5.39 | 5.17 | 274259 |
| 1729287600 | 5.38 | 0.09 | 1.70 | 5.3 | 5.43 | 5.22 | 215288 |
| 1729201200 | 5.29 | 0 | 0.00 | 5.36 | 5.36 | 5.21 | 176019 |
| 1729114800 | 5.29 | 0.05 | 0.95 | 5.29 | 5.4 | 5.23 | 377883 |
| 1729028400 | 5.24 | -0.02 | -0.38 | 5.26 | 5.3 | 5.14 | 385886 |
| 1728682800 | 5.26 | 0.25 | 4.99 | 5.0199999 | 5.2699999 | 5.0199999 | 360248 |
| 1728596400 | 5.01 | -0.01 | -0.20 | 4.98 | 5.0199999 | 4.95 | 164682 |
| 1728510000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1728423600 | 5.0199999 | -0.03 | -0.59 | 5.03 | 5.09 | 4.98 | 152541 |
| 1728337200 | 5.05 | -0.04 | -0.79 | 5.12 | 5.12 | 4.95 | 218561 |
| 1728078000 | 5.09 | 0.09 | 1.80 | 5.1 | 5.16 | 5.0599999 | 264203 |
| 1727991600 | 5 | 0 | 0.00 | 4.98 | 5.05 | 4.92 | 227971 |
| 1727905200 | 5 | -0.06 | -1.19 | 5 | 5.04 | 4.96 | 174129 |
| 1727818800 | 5.0599999 | -0.22 | -4.17 | 5.25 | 5.26 | 4.96 | 455801 |
| 1727730000 | 5.28 | 0.17 | 3.33 | 5.05 | 5.33 | 5.05 | 568131 |
| 1727473200 | 5.11 | 0.26 | 5.36 | 4.82 | 5.15 | 4.82 | 482163 |
| 1727386800 | 4.85 | 0.14 | 2.97 | 4.76 | 4.94 | 4.76 | 262025 |
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
