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 | 3.51437699681 | 6.26 | 6.63 | 6.21 | 314152 | 6.40501506 | FU |
| 4 | 0.11 | 1.72684458399 | 6.37 | 6.63 | 6 | 198116 | 6.36319499 | FU |
| 12 | -1.92 | -22.8571428571 | 8.4 | 8.61 | 6 | 198053 | 6.90707761 | FU |
| 26 | -2.09 | -24.3873978996 | 8.57 | 8.67 | 6 | 162499 | 7.47347775 | FU |
| 52 | -2.51 | -27.9199110122 | 8.99 | 9.39 | 6 | 152005 | 8.08175109 | FU |
| 156 | -93.52 | -93.52 | 100 | 109.75 | 6 | 78954 | 16.00499793 | FU |
| 260 | -93.52 | -93.52 | 100 | 109.75 | 6 | 78954 | 16.00499793 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 6.48 | 0.04 | 0.62 | 6.44 | 6.63 | 6.38 | 189091 |
| 1732656600 | 6.44 | 0.12 | 1.90 | 6.3099999 | 6.44 | 6.3099999 | 920811 |
| 1732570140 | 6.32 | 0.01 | 0.16 | 6.3099999 | 6.35 | 6.28 | 125148 |
| 1732310940 | 6.3099999 | 0.01 | 0.16 | 6.26 | 6.3099999 | 6.25 | 54637 |
| 1732224600 | 6.3 | -0.01 | -0.16 | 6.26 | 6.3099999 | 6.21 | 156013 |
| 1732051800 | 6.3099999 | 0.06 | 0.96 | 6.3099999 | 6.3099999 | 6.19 | 98419 |
| 1731965340 | 6.25 | 0 | 0.00 | 6.17 | 6.33 | 6.17 | 125478 |
| 1731619800 | 6.25 | -0.04 | -0.64 | 6.21 | 6.25 | 6.17 | 160183 |
| 1731533400 | 6.29 | -0.01 | -0.16 | 6.29 | 6.3 | 6 | 248948 |
| 1731446940 | 6.3 | -0.05 | -0.79 | 6.32 | 6.34 | 6.3 | 92627 |
| 1731360540 | 6.35 | -0.05 | -0.78 | 6.41 | 6.41 | 6.3 | 153182 |
| 1731101400 | 6.4 | -0.03 | -0.47 | 6.4 | 6.42 | 6.35 | 110667 |
| 1731014940 | 6.43 | 0.03 | 0.47 | 6.3099999 | 6.43 | 6.3099999 | 207357 |
| 1730928600 | 6.4 | 0 | 0.00 | 6.38 | 6.4 | 6.3 | 129698 |
| 1730842200 | 6.4 | 0.05 | 0.79 | 6.35 | 6.42 | 6.28 | 100584 |
| 1730755800 | 6.35 | -0.06 | -0.94 | 6.35 | 6.42 | 6.2 | 198075 |
| 1730496600 | 6.41 | 0.08 | 1.26 | 6.39 | 6.41 | 6.2699999 | 194583 |
| 1730410200 | 6.33 | 0.02 | 0.32 | 6.3099999 | 6.44 | 6.3 | 213484 |
| 1730323800 | 6.3099999 | -0.12 | -1.87 | 6.37 | 6.41 | 6.2699999 | 276201 |
| 1730237340 | 6.43 | 0 | 0.00 | 6.44 | 6.44 | 6.38 | 112991 |
| 1730151000 | 6.43 | -0.05 | -0.77 | 6.41 | 6.48 | 6.4 | 112498 |
| 1729891800 | 6.48 | 0.05 | 0.78 | 6.41 | 6.5 | 6.4 | 256928 |
| 1729805400 | 6.43 | -0.02 | -0.31 | 6.45 | 6.48 | 6.38 | 132675 |
| 1729719000 | 6.45 | -0.05 | -0.77 | 6.5 | 6.5 | 6.41 | 218908 |
| 1729632600 | 6.5 | 0.03 | 0.46 | 6.47 | 6.5199999 | 6.46 | 98254 |
| 1729546140 | 6.47 | -0.03 | -0.46 | 6.42 | 6.5 | 6.42 | 191438 |
| 1729287000 | 6.5 | 0.01 | 0.15 | 6.46 | 6.5 | 6.46 | 190976 |
| 1729200540 | 6.49 | -0.01 | -0.15 | 6.46 | 6.5199999 | 6.45 | 178064 |
| 1729114140 | 6.5 | 0 | 0.00 | 6.53 | 6.53 | 6.45 | 227184 |
| 1729027740 | 6.5 | -0.05 | -0.76 | 6.48 | 6.55 | 6.44 | 349445 |
| 1728941340 | 6.55 | -0.03 | -0.46 | 6.5 | 6.58 | 6.43 | 619793 |
| 1728682200 | 6.58 | -0.41 | -5.87 | 6.5 | 6.8 | 6.42 | 876881 |
| 1728595740 | 6.99 | -0.23 | -3.19 | 7.22 | 7.27 | 6.91 | 339820 |
| 1728509400 | 7.22 | -0.1 | -1.37 | 7.32 | 7.34 | 7.2 | 205082 |
| 1728422940 | 7.32 | -0.06 | -0.81 | 7.42 | 7.42 | 7.25 | 65169 |
| 1728336600 | 7.38 | -0.08 | -1.07 | 7.46 | 7.51 | 7.35 | 92443 |
| 1728077400 | 7.46 | 0.08 | 1.08 | 7.41 | 7.47 | 7.32 | 89696 |
| 1727991000 | 7.38 | 0.11 | 1.51 | 7.35 | 7.4 | 7.3 | 92911 |
| 1727904540 | 7.27 | 0 | 0.00 | 7.33 | 7.34 | 7.25 | 98326 |
| 1727818200 | 7.27 | -0.02 | -0.27 | 7.28 | 7.32 | 7.21 | 147381 |
| 1727731800 | 7.29 | -0.03 | -0.41 | 7.32 | 7.38 | 7.28 | 101377 |
| 1727472600 | 7.32 | -0.13 | -1.74 | 7.45 | 7.45 | 7.26 | 247415 |
| 1727386140 | 7.45 | -0.04 | -0.53 | 7.49 | 7.54 | 7.33 | 324946 |
| 1727299740 | 7.49 | -0.08 | -1.06 | 7.55 | 7.57 | 7.43 | 230579 |
| 1727213400 | 7.57 | -0.05 | -0.66 | 7.6 | 7.65 | 7.55 | 122943 |
| 1727127000 | 7.62 | -0.05 | -0.65 | 7.66 | 7.69 | 7.53 | 222917 |
| 1726867800 | 7.67 | -0.07 | -0.90 | 7.71 | 7.72 | 7.6 | 291788 |
| 1726781400 | 7.74 | -0.24 | -3.01 | 7.7 | 7.92 | 7.7 | 622921 |
| 1726695000 | 7.98 | -0.41 | -4.89 | 8.4 | 8.46 | 7.98 | 176311 |
| 1726608600 | 8.39 | -0.01 | -0.12 | 8.43 | 8.45 | 8.35 | 74651 |
| 1726522200 | 8.4 | -0.03 | -0.36 | 8.38 | 8.47 | 8.36 | 59173 |
| 1726263000 | 8.43 | 0.06 | 0.72 | 8.4 | 8.46 | 8.33 | 69437 |
| 1726176540 | 8.3699999 | -0.12 | -1.41 | 8.3699999 | 8.41 | 8.2899999 | 101788 |
| 1726090140 | 8.49 | -0.03 | -0.35 | 8.53 | 8.61 | 8.43 | 109431 |
| 1726003740 | 8.52 | -0.05 | -0.58 | 8.57 | 8.61 | 8.48 | 88419 |
| 1725917400 | 8.57 | 0.1 | 1.18 | 8.5 | 8.59 | 8.45 | 105837 |
| 1725658200 | 8.47 | 0.04 | 0.47 | 8.44 | 8.52 | 8.39 | 148113 |
| 1725571800 | 8.43 | -0.02 | -0.24 | 8.45 | 8.45 | 8.39 | 67120 |
| 1725485400 | 8.45 | 0.01 | 0.12 | 8.4 | 8.45 | 8.38 | 58941 |
| 1725399000 | 8.44 | 0.05 | 0.60 | 8.42 | 8.44 | 8.38 | 103171 |
| 1725312600 | 8.39 | -0.01 | -0.12 | 8.43 | 8.45 | 8.32 | 66530 |
| 1725053400 | 8.4 | 0.12 | 1.45 | 8.3 | 8.42 | 8.23 | 85025 |
| 1724967000 | 8.28 | 0.05 | 0.61 | 8.27 | 8.38 | 8.25 | 49708 |
| 1724880600 | 8.23 | -0.05 | -0.60 | 8.25 | 8.3 | 8.22 | 70275 |
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
