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 | 0.76 | 14.7859922179 | 5.14 | 5.94 | 4.92 | 4943000 | 5.36092589 | CS |
| 4 | 0 | 0 | 5.9 | 6.24 | 4.92 | 4078767 | 5.6528378 | CS |
| 12 | 0.65 | 12.380952381 | 5.25 | 6.36 | 4.51 | 3793081 | 5.48985854 | CS |
| 26 | -0.95 | -13.8686131387 | 6.85 | 7.62 | 4.51 | 3768535 | 5.84471544 | CS |
| 52 | 1.64 | 38.4976525822 | 4.26 | 7.62 | 3.62 | 3945840 | 5.17886286 | CS |
| 156 | -6.59 | -52.7622097678 | 12.49 | 24.9 | 3.55 | 4033233 | 8.24559158 | CS |
| 260 | -6 | -50.4201680672 | 11.9 | 24.9 | 3.55 | 3856590 | 8.56196509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 5.65 | 0.29 | 5.41 | 5.39 | 5.65 | 5.29 | 5235400 |
| 1731965340 | 5.36 | 0.44 | 8.94 | 5.1 | 5.43 | 5.0599999 | 6174200 |
| 1731619800 | 4.92 | -0.21 | -4.09 | 5.14 | 5.16 | 4.92 | 3419400 |
| 1731533400 | 5.13 | -0.13 | -2.47 | 5.3 | 5.34 | 5.08 | 4156300 |
| 1731446940 | 5.26 | -0.22 | -4.01 | 5.44 | 5.51 | 5.26 | 2875400 |
| 1731360540 | 5.48 | 0.1 | 1.86 | 5.36 | 5.51 | 5.32 | 3678300 |
| 1731101400 | 5.38 | -0.67 | -11.07 | 5.95 | 5.95 | 5.26 | 9769100 |
| 1731014940 | 6.05 | -0.13 | -2.10 | 6.22 | 6.24 | 5.86 | 5771600 |
| 1730928600 | 6.18 | 0.01 | 0.16 | 5.99 | 6.18 | 5.94 | 3983900 |
| 1730842200 | 6.17 | 0.14 | 2.32 | 6.03 | 6.17 | 5.98 | 3477900 |
| 1730755800 | 6.03 | 0.32 | 5.60 | 5.76 | 6.05 | 5.73 | 3410300 |
| 1730496600 | 5.71 | -0.06 | -1.04 | 5.9 | 5.9 | 5.7 | 2642800 |
| 1730410200 | 5.7699999 | 0.02 | 0.35 | 5.8 | 5.88 | 5.74 | 3002100 |
| 1730323800 | 5.75 | -0.13 | -2.21 | 5.89 | 6.0599999 | 5.75 | 3228500 |
| 1730237340 | 5.88 | -0.01 | -0.17 | 5.96 | 6.04 | 5.88 | 3125700 |
| 1730151000 | 5.89 | -0.02 | -0.34 | 5.94 | 6.0599999 | 5.84 | 2757900 |
| 1729891800 | 5.91 | 0.13 | 2.25 | 5.82 | 6.0199999 | 5.82 | 3242300 |
| 1729805400 | 5.78 | -0.09 | -1.53 | 5.9 | 5.99 | 5.75 | 3466700 |
| 1729719000 | 5.87 | -0.07 | -1.18 | 5.91 | 5.93 | 5.8099999 | 7053400 |
| 1729632600 | 5.94 | 0.14 | 2.41 | 5.7699999 | 5.96 | 5.73 | 3213200 |
| 1729546140 | 5.8 | 0.1 | 1.75 | 5.71 | 5.8099999 | 5.62 | 1879200 |
| 1729287000 | 5.7 | 0.06 | 1.06 | 5.73 | 5.82 | 5.61 | 1957500 |
| 1729200540 | 5.64 | -0.17 | -2.93 | 5.7 | 5.76 | 5.62 | 3838600 |
| 1729114140 | 5.8099999 | -0.03 | -0.51 | 5.9 | 5.97 | 5.8 | 2005900 |
| 1729027740 | 5.84 | 0.17 | 3.00 | 5.64 | 5.93 | 5.64 | 4523600 |
| 1728941340 | 5.67 | -0.07 | -1.22 | 5.79 | 5.86 | 5.61 | 4436800 |
| 1728682200 | 5.74 | 0.23 | 4.17 | 5.65 | 5.8 | 5.61 | 4349300 |
| 1728595740 | 5.51 | -0.05 | -0.90 | 5.63 | 5.7 | 5.5 | 2216600 |
| 1728509400 | 5.5599999 | -0.17 | -2.97 | 5.64 | 5.74 | 5.55 | 3747900 |
| 1728422940 | 5.73 | -0.41 | -6.68 | 5.84 | 6.03 | 5.72 | 6812300 |
| 1728336600 | 6.14 | -0.04 | -0.65 | 6.25 | 6.36 | 6.03 | 4908300 |
| 1728077400 | 6.18 | 0.52 | 9.19 | 5.69 | 6.22 | 5.69 | 9946300 |
| 1727991000 | 5.66 | -0.14 | -2.41 | 5.7 | 5.73 | 5.55 | 2734300 |
| 1727904540 | 5.8 | 0.34 | 6.23 | 5.58 | 5.83 | 5.57 | 4192800 |
| 1727818200 | 5.46 | -0.02 | -0.36 | 5.48 | 5.62 | 5.39 | 3004500 |
| 1727731800 | 5.48 | -0.02 | -0.36 | 5.59 | 5.63 | 5.41 | 2357300 |
| 1727472600 | 5.5 | -0.06 | -1.08 | 5.59 | 5.78 | 5.5 | 3984200 |
| 1727386140 | 5.5599999 | 0.28 | 5.30 | 5.39 | 5.65 | 5.39 | 5197800 |
| 1727299740 | 5.28 | -0.05 | -0.94 | 5.33 | 5.65 | 5.2 | 3710200 |
| 1727213400 | 5.33 | 0.63 | 13.40 | 5 | 5.4 | 4.94 | 9197300 |
| 1727127000 | 4.7 | -0.03 | -0.63 | 4.66 | 4.75 | 4.59 | 1813000 |
| 1726867800 | 4.73 | -0.11 | -2.27 | 4.83 | 4.88 | 4.63 | 3134600 |
| 1726781400 | 4.84 | -0.12 | -2.42 | 5.03 | 5.09 | 4.84 | 2350700 |
| 1726695000 | 4.96 | -0.04 | -0.80 | 4.96 | 5.12 | 4.9 | 2415600 |
| 1726608600 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.8099999 | 5123800 |
| 1726522200 | 5.04 | 0.2 | 4.13 | 4.88 | 5.05 | 4.84 | 4036300 |
| 1726263000 | 4.84 | 0.15 | 3.20 | 4.67 | 4.86 | 4.67 | 2607500 |
| 1726176540 | 4.69 | 0.05 | 1.08 | 4.7 | 4.82 | 4.65 | 2398600 |
| 1726090140 | 4.64 | 0.02 | 0.43 | 4.66 | 4.73 | 4.5599999 | 2321900 |
| 1726003740 | 4.62 | 0.01 | 0.22 | 4.62 | 4.64 | 4.51 | 2291200 |
| 1725917400 | 4.61 | -0.07 | -1.50 | 4.66 | 4.75 | 4.58 | 2326000 |
| 1725658200 | 4.68 | -0.16 | -3.31 | 4.9 | 4.9 | 4.68 | 3300400 |
| 1725571800 | 4.84 | 0.01 | 0.21 | 4.8099999 | 4.9 | 4.8099999 | 1825100 |
| 1725485400 | 4.83 | 0.06 | 1.26 | 4.76 | 4.92 | 4.76 | 2313600 |
| 1725399000 | 4.7699999 | -0.24 | -4.79 | 4.97 | 5.01 | 4.66 | 6040600 |
| 1725312600 | 5.01 | 0.02 | 0.40 | 4.97 | 5.01 | 4.88 | 1394100 |
| 1725053400 | 4.99 | -0.07 | -1.38 | 5.05 | 5.08 | 4.92 | 2752200 |
| 1724967000 | 5.0599999 | -0.15 | -2.88 | 5.25 | 5.25 | 4.96 | 2868400 |
| 1724880600 | 5.21 | -0.27 | -4.93 | 5.43 | 5.43 | 5.07 | 6881300 |
| 1724794140 | 5.48 | -0.05 | -0.90 | 5.5 | 5.66 | 5.4 | 3404600 |
| 1724707740 | 5.53 | 0.08 | 1.47 | 5.58 | 5.7699999 | 5.46 | 4573700 |
| 1724448600 | 5.45 | 0.23 | 4.41 | 5.25 | 5.59 | 5.22 | 3571400 |
| 1724362140 | 5.22 | -0.15 | -2.79 | 5.35 | 5.37 | 5.15 | 2579800 |
| 1724275740 | 5.37 | 0.16 | 3.07 | 5.2699999 | 5.46 | 5.2699999 | 3891700 |
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
