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 | -0.2 | -3.27868852459 | 6.1 | 6.11 | 5.87 | 14915 | 6.02234036 | CS |
| 4 | 0.33 | 5.92459605027 | 5.57 | 6.24 | 5.57 | 19050 | 5.97982776 | CS |
| 12 | 0.67 | 12.810707457 | 5.23 | 6.24 | 5.16 | 12073 | 5.73384065 | CS |
| 26 | 1.2 | 25.5319148936 | 4.7 | 6.24 | 4.43 | 11420 | 5.35754326 | CS |
| 52 | 1.31 | 28.5403050109 | 4.59 | 6.24 | 4.43 | 15791 | 4.95507491 | CS |
| 156 | 2.57 | 77.1771771772 | 3.33 | 6.24 | 3.2 | 17387 | 4.26860097 | CS |
| 260 | 3.27 | 124.33460076 | 2.63 | 6.24 | 1.4 | 23639 | 3.40856976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 5.9 | -0.09 | -1.50 | 5.94 | 5.94 | 5.87 | 5121 |
| 1737672000 | 5.99 | 0.02 | 0.34 | 5.95 | 6 | 5.89 | 19508 |
| 1737585600 | 5.97 | 0.02 | 0.34 | 5.98 | 6 | 5.94 | 7016 |
| 1737499200 | 5.95 | -0.03 | -0.50 | 5.95 | 5.97 | 5.92 | 11711 |
| 1737412800 | 5.98 | -0.1 | -1.64 | 6 | 6 | 5.93 | 2500 |
| 1737153600 | 6.08 | -0.07 | -1.14 | 6.1 | 6.11 | 6 | 33839 |
| 1737067200 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.1 | 4015 |
| 1736980800 | 6.2 | 0.12 | 1.97 | 6.11 | 6.24 | 6.1 | 24446 |
| 1736894400 | 6.08 | 0.01 | 0.16 | 6.0599999 | 6.1 | 5.95 | 36830 |
| 1736808000 | 6.07 | 0.06 | 1.00 | 6.04 | 6.1 | 6.01 | 13211 |
| 1736548800 | 6.01 | -0.04 | -0.66 | 6.01 | 6.05 | 6 | 17511 |
| 1736462400 | 6.05 | 0.04 | 0.67 | 6.01 | 6.12 | 6 | 43710 |
| 1736376000 | 6.01 | 0.06 | 1.01 | 5.93 | 6.04 | 5.93 | 46178 |
| 1736289600 | 5.95 | 0.1 | 1.71 | 5.9 | 5.95 | 5.9 | 9411 |
| 1736203200 | 5.85 | -0.01 | -0.17 | 5.91 | 5.95 | 5.82 | 18414 |
| 1735944000 | 5.86 | 0.07 | 1.21 | 5.8 | 5.94 | 5.8 | 10898 |
| 1735857600 | 5.79 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.79 | 17743 |
| 1735684800 | 5.78 | 0.06 | 1.05 | 5.72 | 5.8 | 5.72 | 6011 |
| 1735598400 | 5.72 | 0.02 | 0.35 | 5.71 | 5.72 | 5.62 | 17637 |
| 1735339200 | 5.7 | 0.12 | 2.15 | 5.57 | 5.9 | 5.57 | 21357 |
| 1735069200 | 5.58 | -0.01 | -0.18 | 5.58 | 5.58 | 5.58 | 722 |
| 1734993600 | 5.59 | 0.09 | 1.64 | 5.5599999 | 5.6 | 5.43 | 30570 |
| 1734734400 | 5.5 | -0.14 | -2.48 | 5.45 | 5.51 | 5.45 | 6020 |
| 1734648000 | 5.64 | 0.11 | 1.99 | 5.58 | 5.65 | 5.58 | 7304 |
| 1734561600 | 5.53 | 0.07 | 1.28 | 5.41 | 5.6 | 5.37 | 13982 |
| 1734475200 | 5.46 | -0.09 | -1.62 | 5.54 | 5.54 | 5.3 | 29850 |
| 1734388800 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 654 |
| 1734129600 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.49 | 3418 |
| 1734043200 | 5.48 | -0.05 | -0.90 | 5.46 | 5.49 | 5.46 | 3220 |
| 1733956800 | 5.53 | 0.03 | 0.55 | 5.46 | 5.53 | 5.46 | 1608 |
| 1733870400 | 5.5 | 0.08 | 1.48 | 5.42 | 5.5 | 5.42 | 2820 |
| 1733784000 | 5.42 | 0.01 | 0.18 | 5.42 | 5.48 | 5.41 | 6206 |
| 1733524800 | 5.41 | -0.06 | -1.10 | 5.48 | 5.49 | 5.41 | 3620 |
| 1733438400 | 5.47 | 0.06 | 1.11 | 5.37 | 5.5 | 5.37 | 2620 |
| 1733352000 | 5.41 | -0.09 | -1.64 | 5.5 | 5.5 | 5.4 | 10620 |
| 1733265600 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.48 | 3787 |
| 1733179200 | 5.46 | 0.05 | 0.92 | 5.34 | 5.47 | 5.34 | 6777 |
| 1732920000 | 5.41 | 0.02 | 0.37 | 5.45 | 5.46 | 5.41 | 990 |
| 1732833600 | 5.39 | -0.01 | -0.19 | 5.45 | 5.46 | 5.35 | 8270 |
| 1732747200 | 5.4 | -0.17 | -3.05 | 5.58 | 5.59 | 5.34 | 24267 |
| 1732660800 | 5.57 | -0.02 | -0.36 | 5.57 | 5.58 | 5.45 | 10834 |
| 1732574400 | 5.59 | 0.01 | 0.18 | 5.58 | 5.59 | 5.48 | 4230 |
| 1732315200 | 5.58 | 0.08 | 1.45 | 5.5199999 | 5.58 | 5.48 | 8720 |
| 1732228800 | 5.5 | -0.04 | -0.72 | 5.54 | 5.54 | 5.5 | 12016 |
| 1732142400 | 5.54 | 0.08 | 1.47 | 5.49 | 5.58 | 5.48 | 13521 |
| 1732056000 | 5.46 | 0.05 | 0.92 | 5.48 | 5.49 | 5.4 | 4589 |
| 1731969600 | 5.41 | -0.07 | -1.28 | 5.57 | 5.61 | 5.4 | 6040 |
| 1731710400 | 5.48 | 0.01 | 0.18 | 5.42 | 5.48 | 5.41 | 4820 |
| 1731624000 | 5.47 | -0.04 | -0.73 | 5.55 | 5.55 | 5.42 | 1920 |
| 1731537600 | 5.51 | -0.01 | -0.18 | 5.5 | 5.51 | 5.44 | 2720 |
| 1731451200 | 5.5199999 | 0.12 | 2.22 | 5.32 | 5.5199999 | 5.32 | 26481 |
| 1731364800 | 5.4 | 0.03 | 0.56 | 5.39 | 5.4 | 5.39 | 4035 |
| 1731105600 | 5.37 | 0 | 0.00 | 5.29 | 5.45 | 5.29 | 11992 |
| 1731019200 | 5.37 | 0.03 | 0.56 | 5.34 | 5.39 | 5.34 | 11397 |
| 1730932800 | 5.34 | 0.14 | 2.69 | 5.3 | 5.35 | 5.25 | 14710 |
| 1730846400 | 5.2 | 0.04 | 0.78 | 5.22 | 5.29 | 5.18 | 10840 |
| 1730760000 | 5.16 | -0.07 | -1.34 | 5.2 | 5.2 | 5.16 | 7932 |
| 1730497200 | 5.23 | -0.03 | -0.57 | 5.23 | 5.23 | 5.2 | 2120 |
| 1730410800 | 5.26 | 0.01 | 0.19 | 5.26 | 5.3 | 5.26 | 5320 |
| 1730324400 | 5.25 | 0.05 | 0.96 | 5.22 | 5.3 | 5.15 | 15636 |
| 1730238000 | 5.2 | 0 | 0.00 | 5.21 | 5.24 | 5.19 | 6193 |
| 1730151600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.24 | 5.16 | 4531 |
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
