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 | -0.13 | -2.2687609075 | 5.73 | 5.73 | 5.59 | 5180 | 5.60741313 | CS |
| 4 | -0.35 | -5.88235294118 | 5.95 | 5.97 | 5.4 | 5272 | 5.70355056 | CS |
| 12 | -0.29 | -4.92359932088 | 5.89 | 6.3 | 5.4 | 6462 | 5.81714431 | CS |
| 26 | -0.1 | -1.75438596491 | 5.7 | 6.3 | 5.4 | 5706 | 5.84409323 | CS |
| 52 | -0.04 | -0.709219858156 | 5.64 | 7.59 | 4.85 | 5460 | 5.88016278 | CS |
| 156 | -5.65 | -50.2222222222 | 11.25 | 11.99 | 4 | 3355 | 5.75279506 | CS |
| 260 | -9.9 | -63.8709677419 | 15.5 | 16 | 4 | 2802 | 5.77533376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 200 |
| 1741300800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741214400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.59 | 24200 |
| 1741128000 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 100 |
| 1741041600 | 5.65 | -0.08 | -1.40 | 5.65 | 5.65 | 5.65 | 200 |
| 1740782400 | 5.73 | 0.23 | 4.18 | 5.73 | 5.73 | 5.73 | 1400 |
| 1740696000 | 5.5 | -0.21 | -3.68 | 5.5199999 | 5.5199999 | 5.5 | 1000 |
| 1740609600 | 5.71 | 0.31 | 5.74 | 5.5 | 5.74 | 5.5 | 15146 |
| 1740523200 | 5.4 | -0.35 | -6.09 | 5.71 | 5.71 | 5.4 | 2300 |
| 1740436800 | 5.75 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 18300 |
| 1740177600 | 5.75 | -0.05 | -0.86 | 5.85 | 5.95 | 5.75 | 7520 |
| 1740091200 | 5.8 | 0 | 0.00 | 5.79 | 5.8 | 5.76 | 6500 |
| 1740004800 | 5.8 | -0.06 | -1.02 | 5.8099999 | 5.8099999 | 5.8 | 2000 |
| 1739918400 | 5.86 | 0.06 | 1.03 | 5.86 | 5.86 | 5.8099999 | 9600 |
| 1739572800 | 5.8 | -0.05 | -0.85 | 5.83 | 5.83 | 5.8 | 2700 |
| 1739486400 | 5.85 | 0.35 | 6.36 | 5.85 | 5.85 | 5.85 | 100 |
| 1739400000 | 5.5 | -0.45 | -7.56 | 5.9 | 5.9 | 5.5 | 6004 |
| 1739313600 | 5.95 | 0.02 | 0.34 | 5.95 | 5.95 | 5.95 | 900 |
| 1739227200 | 5.93 | -0.02 | -0.34 | 5.97 | 5.97 | 5.93 | 2200 |
| 1738968000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1738881600 | 5.95 | -0.25 | -4.03 | 6.0599999 | 6.2 | 5.95 | 18900 |
| 1738795200 | 6.2 | 0.12 | 1.97 | 6.2 | 6.2 | 6.2 | 200 |
| 1738708800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1738622400 | 6.08 | 0.17 | 2.88 | 6.03 | 6.13 | 6 | 16653 |
| 1738363200 | 5.91 | 0.01 | 0.17 | 5.98 | 5.98 | 5.91 | 710 |
| 1738276800 | 5.9 | 0.2 | 3.51 | 5.87 | 5.9 | 5.87 | 5724 |
| 1738190400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1738104000 | 5.7 | 0 | 0.00 | 5.66 | 5.7 | 5.6 | 19700 |
| 1738017600 | 5.7 | -0.05 | -0.87 | 5.6 | 5.7 | 5.6 | 48102 |
| 1737758400 | 5.75 | -0.15 | -2.54 | 5.85 | 5.85 | 5.75 | 5150 |
| 1737672000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1737585600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 5750 |
| 1737499200 | 5.9 | 0 | 0.00 | 5.97 | 5.97 | 5.9 | 1400 |
| 1737412800 | 5.9 | 0 | 0.00 | 6 | 6 | 5.89 | 23000 |
| 1737153600 | 5.9 | -0.15 | -2.48 | 6 | 6 | 5.9 | 1300 |
| 1737067200 | 6.05 | -0.09 | -1.47 | 6.14 | 6.14 | 6.05 | 700 |
| 1736980800 | 6.14 | -0.06 | -0.97 | 6.15 | 6.15 | 6.09 | 2701 |
| 1736894400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736808000 | 6.2 | 0.03 | 0.49 | 6.2 | 6.2 | 6.16 | 2900 |
| 1736548800 | 6.17 | 0.05 | 0.82 | 6.18 | 6.18 | 6.15 | 3100 |
| 1736462400 | 6.12 | 0.02 | 0.33 | 6.12 | 6.12 | 6.12 | 190 |
| 1736376000 | 6.1 | 0.01 | 0.16 | 6.1 | 6.1 | 6.1 | 7500 |
| 1736289600 | 6.09 | 0.01 | 0.16 | 6.09 | 6.09 | 6 | 27358 |
| 1736203200 | 6.08 | 0.02 | 0.33 | 6.15 | 6.15 | 6.08 | 7000 |
| 1735944000 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 80 |
| 1735857600 | 6.0599999 | 0.05 | 0.83 | 6.15 | 6.15 | 6.0599999 | 3200 |
| 1735684800 | 6.01 | 0.01 | 0.17 | 6.28 | 6.3 | 6.01 | 3800 |
| 1735598400 | 6 | -0.16 | -2.60 | 6.16 | 6.16 | 6 | 5400 |
| 1735339200 | 6.16 | 0 | 0.00 | 6.25 | 6.3 | 6.16 | 1129 |
| 1735069200 | 6.16 | 0.31 | 5.30 | 5.9 | 6.16 | 5.9 | 2920 |
| 1734993600 | 5.85 | 0.3 | 5.41 | 5.59 | 5.85 | 5.59 | 2800 |
| 1734734400 | 5.55 | 0.13 | 2.40 | 5.55 | 5.55 | 5.55 | 6000 |
| 1734648000 | 5.42 | -0.34 | -5.90 | 5.76 | 5.76 | 5.4 | 17800 |
| 1734561600 | 5.76 | -0.09 | -1.54 | 5.8 | 5.8 | 5.75 | 16400 |
| 1734475200 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 200 |
| 1734388800 | 5.9 | -0.08 | -1.34 | 5.99 | 6 | 5.9 | 2500 |
| 1734129600 | 5.98 | -0.02 | -0.33 | 5.89 | 5.98 | 5.89 | 1423 |
| 1734043200 | 6 | 0.25 | 4.35 | 5.95 | 6 | 5.95 | 3517 |
| 1733956800 | 5.75 | -0.1 | -1.71 | 5.87 | 5.87 | 5.75 | 1600 |
| 1733870400 | 5.85 | 0.05 | 0.86 | 6 | 6.04 | 5.75 | 42100 |
| 1733784000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
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
