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 | -0.21 | -3.38164251208 | 6.21 | 6.3 | 5.92 | 3017 | 5.98745211 | CS |
| 4 | -0.28 | -4.45859872611 | 6.28 | 6.38 | 5.92 | 2209 | 6.13729085 | CS |
| 12 | 0.39 | 6.95187165775 | 5.61 | 6.38 | 5.61 | 1486 | 6.08118251 | CS |
| 26 | 0.85 | 16.5048543689 | 5.15 | 6.38 | 5.01 | 3833 | 5.43111592 | CS |
| 52 | 0.61 | 11.3172541744 | 5.39 | 6.5 | 4.72 | 3224 | 5.35685789 | CS |
| 156 | 2.57 | 74.9271137026 | 3.43 | 6.5 | 3.39 | 3300 | 4.59894234 | CS |
| 260 | 3.15 | 110.526315789 | 2.85 | 6.5 | 1.5 | 3275 | 4.0068384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 37 |
| 1740696000 | 6 | 0.08 | 1.35 | 6 | 6 | 6 | 737 |
| 1740609600 | 5.92 | -0.18 | -2.95 | 6.12 | 6.12 | 5.92 | 11057 |
| 1740523200 | 6.1 | -0.18 | -2.87 | 6.3 | 6.3 | 6.1 | 1219 |
| 1740436800 | 6.28 | 0.01 | 0.16 | 6.15 | 6.28 | 6.15 | 1337 |
| 1740177600 | 6.2699999 | -0.03 | -0.48 | 6.21 | 6.2699999 | 6.21 | 737 |
| 1740091200 | 6.3 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3 | 3037 |
| 1740004800 | 6.3 | -0.01 | -0.16 | 6.29 | 6.3 | 6.29 | 2142 |
| 1739918400 | 6.3099999 | 0.05 | 0.80 | 6.38 | 6.38 | 6.16 | 1677 |
| 1739572800 | 6.26 | -0.11 | -1.73 | 6.2699999 | 6.2699999 | 6.15 | 4945 |
| 1739486400 | 6.37 | 0.08 | 1.27 | 6.37 | 6.37 | 6.37 | 446 |
| 1739400000 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 37 |
| 1739313600 | 6.29 | 0.04 | 0.64 | 6.12 | 6.29 | 6.12 | 247 |
| 1739227200 | 6.25 | 0.13 | 2.12 | 6.29 | 6.29 | 6.23 | 595 |
| 1738968000 | 6.12 | -0.08 | -1.29 | 6.2 | 6.22 | 6.12 | 1246 |
| 1738881600 | 6.2 | -0.08 | -1.27 | 6.3 | 6.3 | 6.2 | 347 |
| 1738795200 | 6.28 | 0.14 | 2.28 | 6.3099999 | 6.3099999 | 6.25 | 597 |
| 1738708800 | 6.14 | 0.04 | 0.66 | 6.13 | 6.14 | 6.13 | 935 |
| 1738622400 | 6.1 | -0.12 | -1.93 | 6.0599999 | 6.1 | 6 | 5507 |
| 1738363200 | 6.22 | 0.03 | 0.48 | 6.28 | 6.28 | 6.22 | 5135 |
| 1738276800 | 6.19 | 0.16 | 2.65 | 6.04 | 6.19 | 5.9 | 4129 |
| 1738190400 | 6.03 | 0.08 | 1.34 | 6.04 | 6.04 | 6.03 | 645 |
| 1738104000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 35 |
| 1738017600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 35 |
| 1737758400 | 5.95 | -0.14 | -2.30 | 5.93 | 5.95 | 5.93 | 4237 |
| 1737672000 | 6.09 | 0.19 | 3.22 | 5.9 | 6.09 | 5.9 | 4623 |
| 1737585600 | 5.9 | -0.23 | -3.75 | 6.15 | 6.15 | 5.8 | 1445 |
| 1737499200 | 6.13 | 0.11 | 1.83 | 6.11 | 6.15 | 6.11 | 2435 |
| 1737412800 | 6.0199999 | -0.09 | -1.47 | 6.01 | 6.0199999 | 6 | 1100 |
| 1737153600 | 6.11 | -0.17 | -2.71 | 6.2 | 6.2 | 6.11 | 1095 |
| 1737067200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 35 |
| 1736980800 | 6.28 | 0.22 | 3.63 | 6.15 | 6.28 | 6.15 | 6335 |
| 1736894400 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 135 |
| 1736808000 | 6.0599999 | 0.09 | 1.51 | 6.0599999 | 6.0599999 | 6.0599999 | 349 |
| 1736548800 | 5.97 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.97 | 550 |
| 1736462400 | 5.97 | -0.03 | -0.50 | 6.14 | 6.14 | 5.97 | 4155 |
| 1736376000 | 6 | 0.05 | 0.84 | 6 | 6 | 6 | 155 |
| 1736289600 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 835 |
| 1736203200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 839 |
| 1735944000 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 135 |
| 1735857600 | 5.85 | 0.06 | 1.04 | 5.76 | 5.85 | 5.76 | 1228 |
| 1735684800 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 35 |
| 1735598400 | 5.79 | -0.06 | -1.03 | 5.8 | 5.8 | 5.79 | 834 |
| 1735339200 | 5.85 | 0.02 | 0.34 | 5.84 | 5.85 | 5.71 | 1194 |
| 1735069200 | 5.83 | -0.02 | -0.34 | 5.84 | 5.84 | 5.83 | 333 |
| 1734993600 | 5.85 | 0.19 | 3.36 | 5.84 | 5.85 | 5.84 | 435 |
| 1734734400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 34 |
| 1734648000 | 5.66 | -0.08 | -1.39 | 5.74 | 5.75 | 5.66 | 2334 |
| 1734561600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 37 |
| 1734475200 | 5.74 | -0.05 | -0.86 | 5.7 | 5.74 | 5.7 | 644 |
| 1734388800 | 5.79 | 0.05 | 0.87 | 5.79 | 5.79 | 5.79 | 242 |
| 1734129600 | 5.74 | -0.05 | -0.86 | 5.74 | 5.74 | 5.74 | 134 |
| 1734043200 | 5.79 | 0.1 | 1.76 | 5.79 | 5.79 | 5.79 | 134 |
| 1733956800 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 94 |
| 1733870400 | 5.69 | 0.08 | 1.43 | 5.69 | 5.69 | 5.69 | 134 |
| 1733784000 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 34 |
| 1733524800 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 34 |
| 1733438400 | 5.61 | -0.08 | -1.41 | 5.62 | 5.62 | 5.61 | 234 |
| 1733352000 | 5.69 | 0.04 | 0.71 | 5.69 | 5.69 | 5.69 | 922 |
| 1733265600 | 5.65 | -0.04 | -0.70 | 5.95 | 5.95 | 5.65 | 667 |
| 1733179200 | 5.69 | 0.14 | 2.52 | 5.69 | 5.69 | 5.69 | 248 |
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
