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 | -0.22 | -4.81400437637 | 4.57 | 4.6 | 4.09 | 399974 | 4.4469969 | CS |
| 4 | -0.3 | -6.45161290323 | 4.65 | 4.65 | 4.09 | 489145 | 4.42384617 | CS |
| 12 | -0.35 | -7.44680851064 | 4.7 | 5.02 | 4.09 | 347789 | 4.53883142 | CS |
| 26 | -0.85 | -16.3461538462 | 5.2 | 5.59 | 4.09 | 215424 | 4.68233668 | CS |
| 52 | -0.35 | -7.44680851064 | 4.7 | 5.59 | 4.09 | 190163 | 4.77487325 | CS |
| 156 | -0.26 | -5.6399132321 | 4.61 | 6.36 | 4.09 | 212664 | 5.02961066 | CS |
| 260 | -1.2799 | -22.7339739605 | 5.6299 | 6.36 | 1.53 | 136326 | 4.97968529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 4.285 | -0.19 | -4.14 | 4.09 | 4.33 | 4.09 | 305414 |
| 1732573560 | 4.47 | -0.05 | -1.11 | 4.6 | 4.6 | 4.43 | 397260 |
| 1732314000 | 4.5199999 | 0.03 | 0.67 | 4.505 | 4.5599999 | 4.4801 | 346707 |
| 1732227900 | 4.49 | 0.07 | 1.58 | 4.47 | 4.49 | 4.43 | 581249 |
| 1732141740 | 4.42 | -0.02 | -0.45 | 4.57 | 4.57 | 4.3501 | 369238 |
| 1732054800 | 4.44 | -0.07 | -1.55 | 4.44 | 4.5199999 | 4.39 | 526194 |
| 1731968640 | 4.51 | 0.2 | 4.62 | 4.49 | 4.57 | 4.41 | 1195063 |
| 1731709260 | 4.3108 | -0.01 | -0.21 | 4.22 | 4.37 | 4.1801 | 494902 |
| 1731622800 | 4.32 | -0.07 | -1.59 | 4.36 | 4.49 | 4.29 | 634204 |
| 1731536760 | 4.39 | 0.02 | 0.46 | 4.312 | 4.39 | 4.28 | 821728 |
| 1731450480 | 4.37 | 0.02 | 0.40 | 4.3 | 4.3949999 | 4.3 | 756084 |
| 1731363600 | 4.3524 | -0.07 | -1.53 | 4.4 | 4.405 | 4.35 | 460371 |
| 1731104400 | 4.42 | -0.09 | -2.00 | 4.42 | 4.45 | 4.35 | 341882 |
| 1731018540 | 4.51 | 0.17 | 3.92 | 4.33 | 4.54 | 4.33 | 633192 |
| 1730931600 | 4.34 | -0.13 | -2.91 | 4.305 | 4.35 | 4.3 | 141186 |
| 1730845680 | 4.47 | 0.03 | 0.68 | 4.465 | 4.5 | 4.44 | 490605 |
| 1730759160 | 4.44 | 0.02 | 0.45 | 4.465 | 4.48 | 4.431 | 414567 |
| 1730496420 | 4.42 | 0.03 | 0.68 | 4.47 | 4.49 | 4.42 | 208433 |
| 1730409780 | 4.39 | -0.08 | -1.79 | 4.43 | 4.44 | 4.36 | 439341 |
| 1730323500 | 4.47 | 0.03 | 0.68 | 4.65 | 4.65 | 4.43 | 225280 |
| 1730237280 | 4.44 | -0.07 | -1.55 | 4.46 | 4.48 | 4.43 | 418756 |
| 1730150880 | 4.51 | -0.05 | -1.10 | 4.46 | 4.5199999 | 4.46 | 244195 |
| 1729891500 | 4.5599999 | 0.01 | 0.22 | 4.5599999 | 4.6 | 4.53 | 252652 |
| 1729805160 | 4.55 | 0.03 | 0.66 | 4.59 | 4.59 | 4.53 | 261814 |
| 1729718940 | 4.5199999 | -0.09 | -1.95 | 4.61 | 4.61 | 4.51 | 214688 |
| 1729632300 | 4.61 | -0.04 | -0.86 | 4.61 | 4.64 | 4.6 | 151187 |
| 1729545600 | 4.65 | 0.09 | 1.97 | 4.66 | 4.68 | 4.58 | 275178 |
| 1729286400 | 4.5599999 | -0.06 | -1.30 | 4.46 | 4.61 | 4.46 | 148288 |
| 1729200000 | 4.62 | 0.02 | 0.43 | 4.63 | 4.65 | 4.6 | 528072 |
| 1729113960 | 4.6 | -0.08 | -1.72 | 4.62 | 4.64 | 4.6 | 182340 |
| 1729027680 | 4.6806 | -0.13 | -2.69 | 4.71 | 4.74 | 4.66 | 117433 |
| 1728941220 | 4.8099999 | -0.05 | -1.03 | 4.7939999 | 4.8199 | 4.78 | 103384 |
| 1728681900 | 4.86 | 0.02 | 0.41 | 4.8475 | 4.8685 | 4.835 | 123692 |
| 1728595560 | 4.84 | 0.12 | 2.54 | 4.6501 | 4.84 | 4.6501 | 140085 |
| 1728508800 | 4.72 | -0.1 | -2.07 | 4.8 | 4.8 | 4.72 | 78925 |
| 1728422580 | 4.82 | -0.09 | -1.83 | 4.85 | 4.86 | 4.8099999 | 159183 |
| 1728336000 | 4.91 | -0.03 | -0.61 | 4.925 | 4.9599 | 4.91 | 95416 |
| 1728077220 | 4.94 | 0.07 | 1.44 | 4.9295 | 4.96 | 4.92 | 83575 |
| 1727990760 | 4.87 | -0.02 | -0.33 | 4.87 | 4.89 | 4.85 | 87441 |
| 1727904000 | 4.886 | 0.13 | 2.65 | 4.93 | 4.93 | 4.86 | 98596 |
| 1727818140 | 4.76 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.7301 | 144363 |
| 1727731380 | 4.76 | 0.08 | 1.72 | 4.75 | 4.803 | 4.74 | 532734 |
| 1727472000 | 4.6795 | -0.03 | -0.65 | 4.71 | 4.78 | 4.63 | 136542 |
| 1727386200 | 4.71 | -0.05 | -1.05 | 4.8 | 4.85 | 4.7 | 250687 |
| 1727299200 | 4.76 | -0.06 | -1.24 | 4.75 | 4.84 | 4.75 | 109958 |
| 1727212800 | 4.82 | 0.02 | 0.42 | 4.88 | 4.89 | 4.8099999 | 162007 |
| 1727126940 | 4.8 | 0.04 | 0.80 | 4.8099999 | 4.8099999 | 4.7699999 | 195660 |
| 1726867200 | 4.7619999 | -0.02 | -0.38 | 4.752 | 4.8399 | 4.68 | 188593 |
| 1726781220 | 4.78 | 0.09 | 1.92 | 4.6601 | 4.8099999 | 4.66 | 207222 |
| 1726694460 | 4.69 | 0.02 | 0.43 | 4.72 | 4.76 | 4.68 | 103546 |
| 1726608240 | 4.67 | 0 | 0.00 | 4.65 | 4.795 | 4.65 | 235210 |
| 1726521720 | 4.67 | 0.08 | 1.74 | 4.54 | 4.68 | 4.54 | 625943 |
| 1726262940 | 4.59 | -0.02 | -0.43 | 4.66 | 4.6765 | 4.5599999 | 374720 |
| 1726176540 | 4.61 | 0.12 | 2.67 | 4.45 | 4.78 | 4.45 | 1210565 |
| 1726090140 | 4.49 | -0.01 | -0.22 | 4.53 | 4.55 | 4.4 | 676534 |
| 1726003500 | 4.5 | -0.09 | -1.96 | 4.45 | 4.75 | 4.45 | 786727 |
| 1725917160 | 4.59 | 0 | 0.11 | 4.6 | 4.65 | 4.5599999 | 764712 |
| 1725658020 | 4.585 | -0.23 | -4.68 | 4.61 | 4.7312 | 4.54 | 213522 |
| 1725571440 | 4.8099999 | 0 | 0.00 | 4.86 | 4.86 | 4.75 | 228668 |
| 1725485040 | 4.8099999 | -0.04 | -0.82 | 4.7 | 4.86 | 4.7 | 171650 |
| 1725398880 | 4.85 | -0.39 | -7.44 | 4.9494999 | 5.1 | 4.85 | 92449 |
| 1725053340 | 5.24 | 0.06 | 1.16 | 5.25 | 5.26 | 5.1 | 58588 |
| 1724966400 | 5.18 | -0.27 | -4.95 | 5.13 | 5.45 | 5.13 | 46685 |
| 1724880360 | 5.45 | 0.07 | 1.30 | 5.33 | 5.48 | 5.33 | 68360 |
| 1724794080 | 5.38 | -0.01 | -0.19 | 5.2 | 5.59 | 5.2 | 47544 |
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
