Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.308 | 5.84218512898 | 5.272 | 5.655 | 5.272 | 1868 | 5.55748929 | DR |
| 4 | -0.4235 | -7.05421837262 | 6.0035 | 6.4635 | 5.272 | 2824 | 5.83049935 | DR |
| 12 | -0.58 | -9.41558441558 | 6.16 | 6.68 | 5.272 | 2578 | 6.04022839 | DR |
| 26 | -0.63 | -10.1449275362 | 6.21 | 6.68 | 5.272 | 2851 | 6.09913256 | DR |
| 52 | 0.47 | 9.19765166341 | 5.11 | 6.68 | 4.875 | 4378 | 5.64625775 | DR |
| 156 | 2.01 | 56.3025210084 | 3.57 | 6.68 | 2.5 | 8287 | 4.48537819 | DR |
| 260 | -0.72 | -11.4285714286 | 6.3 | 8.025 | 1.32 | 8056 | 3.82899464 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 5.58 | -0 | -0.03 | 5.655 | 5.655 | 5.58 | 870 |
| 1732746540 | 5.5815 | 0.07 | 1.19 | 5.5 | 5.5815 | 5.5 | 2699 |
| 1732660140 | 5.516 | 0.1 | 1.80 | 5.272 | 5.516 | 5.272 | 2034 |
| 1732573200 | 5.4187 | 0 | 0.00 | 5.4187 | 5.4187 | 5.4187 | 0 |
| 1732314000 | 5.4187 | 0.09 | 1.66 | 5.4187 | 5.4187 | 5.4187 | 1605 |
| 1732227900 | 5.33 | -0.34 | -6.00 | 5.3949999 | 5.3949999 | 5.33 | 2974 |
| 1732141740 | 5.67 | 0.01 | 0.12 | 5.66 | 5.67 | 5.66 | 849 |
| 1732054800 | 5.663 | -0.24 | -4.02 | 5.663 | 5.663 | 5.663 | 1926 |
| 1731968640 | 5.9 | -0.05 | -0.84 | 5.775 | 5.97 | 5.775 | 5764 |
| 1731709260 | 5.95 | 0.23 | 4.02 | 5.713 | 5.95 | 5.713 | 2826 |
| 1731622800 | 5.72 | 0.14 | 2.51 | 5.57 | 5.72 | 5.57 | 3091 |
| 1731536760 | 5.58 | -0.12 | -2.11 | 5.61 | 5.8935 | 5.58 | 3485 |
| 1731450480 | 5.7 | -0.21 | -3.55 | 5.7 | 5.7 | 5.7 | 224 |
| 1731363600 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1731104400 | 5.91 | -0.55 | -8.56 | 5.75 | 5.91 | 5.62 | 10503 |
| 1731018540 | 6.4635 | 0.31 | 4.98 | 6.166 | 6.4635 | 6.166 | 976 |
| 1730931600 | 6.157 | -0.18 | -2.85 | 6.12 | 6.26 | 6.12 | 1781 |
| 1730845680 | 6.3375 | 0.23 | 3.81 | 6.3375 | 6.3375 | 6.3375 | 3673 |
| 1730759160 | 6.105 | -0.02 | -0.25 | 6.0035 | 6.13 | 6.0035 | 2721 |
| 1730496420 | 6.12 | 0.22 | 3.73 | 6.12 | 6.12 | 6.12 | 200 |
| 1730409780 | 5.9 | -0.23 | -3.75 | 6.08 | 6.09 | 5.9 | 3221 |
| 1730323680 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1730237280 | 6.13 | 0.04 | 0.57 | 6.07 | 6.13 | 6.07 | 904 |
| 1730150700 | 6.095 | 0 | 0.00 | 6.095 | 6.095 | 6.095 | 0 |
| 1729891500 | 6.095 | 0.13 | 2.09 | 6.095 | 6.095 | 6.095 | 508 |
| 1729805160 | 5.97 | 0.01 | 0.17 | 6.07 | 6.07 | 5.9685 | 2062 |
| 1729718700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729632300 | 5.96 | -0.18 | -2.93 | 5.96 | 5.96 | 5.96 | 295 |
| 1729545600 | 6.14 | 0.14 | 2.33 | 6.3045 | 6.3045 | 6.05 | 1180 |
| 1729286400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729200000 | 6 | 0.02 | 0.35 | 6.15 | 6.2 | 6 | 3823 |
| 1729113960 | 5.979 | 0.03 | 0.49 | 6.17 | 6.17 | 5.979 | 269 |
| 1729027680 | 5.95 | -0.41 | -6.45 | 5.95 | 6.37 | 5.78 | 6921 |
| 1728941220 | 6.36 | 0.36 | 6.00 | 6.36 | 6.36 | 6.36 | 263 |
| 1728681900 | 6 | 0.07 | 1.23 | 6.34 | 6.34 | 6 | 1699 |
| 1728595560 | 5.9269999 | 0.03 | 0.46 | 6.08 | 6.08 | 5.9269999 | 292 |
| 1728508800 | 5.9 | -0.02 | -0.34 | 5.991 | 5.991 | 5.9 | 15311 |
| 1728422580 | 5.92 | -0.22 | -3.50 | 6.175 | 6.25 | 5.92 | 2005 |
| 1728336000 | 6.135 | -0.22 | -3.39 | 6.339 | 6.339 | 6.135 | 1246 |
| 1728077220 | 6.35 | 0.19 | 3.08 | 6.115 | 6.35 | 6.115 | 409 |
| 1727990760 | 6.16 | -0.21 | -3.30 | 6.16 | 6.215 | 6.16 | 689 |
| 1727904000 | 6.37 | -0.02 | -0.28 | 6.2676999 | 6.37 | 6.074 | 1087 |
| 1727818140 | 6.388 | 0.08 | 1.24 | 6.388 | 6.388 | 6.388 | 278 |
| 1727731380 | 6.3099999 | -0.03 | -0.47 | 6.248 | 6.32 | 6.248 | 1650 |
| 1727472000 | 6.34 | -0.07 | -1.09 | 6.51 | 6.51 | 6.336 | 1355 |
| 1727386200 | 6.41 | 0.11 | 1.75 | 6.55 | 6.55 | 6.41 | 1349 |
| 1727299200 | 6.3 | -0.01 | -0.18 | 6.3 | 6.3 | 6.3 | 444 |
| 1727212800 | 6.3115 | -0.09 | -1.34 | 6.3115 | 6.3115 | 6.3115 | 391 |
| 1727126940 | 6.3975 | -0.12 | -1.88 | 6.35 | 6.68 | 6.34 | 4998 |
| 1726867200 | 6.5199999 | 0.3 | 4.82 | 6.1555 | 6.5199999 | 6.1555 | 4978 |
| 1726781220 | 6.22 | -0.17 | -2.58 | 6.4 | 6.4 | 6.22 | 3018 |
| 1726694460 | 6.385 | 0.04 | 0.71 | 6.2535 | 6.385 | 6.2535 | 2644 |
| 1726608120 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1726521720 | 6.34 | 0.02 | 0.32 | 6.38 | 6.38 | 6.236 | 2616 |
| 1726262940 | 6.32 | 0.08 | 1.20 | 6.32 | 6.32 | 6.32 | 3056 |
| 1726176540 | 6.245 | -0.01 | -0.16 | 6.245 | 6.245 | 6.245 | 355 |
| 1726090140 | 6.255 | -0.07 | -1.03 | 6.21 | 6.26 | 6.188 | 9123 |
| 1726003500 | 6.32 | 0.02 | 0.24 | 6.35 | 6.35 | 6.32 | 2007 |
| 1725917160 | 6.305 | -0.14 | -2.13 | 6.16 | 6.37 | 6.16 | 5401 |
| 1725658020 | 6.442 | 0.29 | 4.75 | 6.23 | 6.442 | 6.1 | 3000 |
| 1725571440 | 6.15 | -0.19 | -3.00 | 6.15 | 6.29 | 6.15 | 2821 |
| 1725485040 | 6.34 | 0.1 | 1.65 | 6.34 | 6.34 | 6.34 | 200 |
| 1725398880 | 6.237 | -0.09 | -1.42 | 6.237 | 6.237 | 6.237 | 1897 |
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
