Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.71232876712 | 5.84 | 5.86 | 5.54 | 2113 | 5.72557974 | DE |
| 4 | -0.12 | -2.04778156997 | 5.86 | 6 | 5.54 | 2571 | 5.90991162 | DE |
| 12 | -0.16 | -2.71186440678 | 5.9 | 6.14 | 5.4 | 3785 | 5.93408414 | DE |
| 26 | -0.52 | -8.30670926518 | 6.26 | 6.38 | 5.4 | 6191 | 5.99200179 | DE |
| 52 | -0.16 | -2.71186440678 | 5.9 | 7.6 | 5.4 | 8715 | 6.40371227 | DE |
| 156 | -0.84 | -12.7659574468 | 6.58 | 8.06 | 4.72 | 6543 | 6.38967031 | DE |
| 260 | 2.12 | 58.5635359116 | 3.62 | 8.06 | 3.025 | 7524 | 5.30601486 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730739300 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.74 | 1314 |
| 1730480100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1730393700 | 5.86 | 0.22 | 3.90 | 5.86 | 5.86 | 5.86 | 213 |
| 1730307300 | 5.64 | -0.14 | -2.42 | 5.68 | 5.8 | 5.54 | 4158 |
| 1730220900 | 5.78 | -0.16 | -2.69 | 5.84 | 5.84 | 5.64 | 2767 |
| 1730134500 | 5.94 | -0.02 | -0.34 | 5.86 | 5.94 | 5.8 | 750 |
| 1729871700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729785300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729698900 | 5.96 | 0 | 0.00 | 5.86 | 5.96 | 5.86 | 1351 |
| 1729612500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1729526100 | 5.96 | -0.02 | -0.33 | 5.9 | 5.96 | 5.8 | 3180 |
| 1729266900 | 5.98 | -0.02 | -0.33 | 5.9 | 5.98 | 5.9 | 130 |
| 1729180500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729094100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729007700 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 2085 |
| 1728921300 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 10300 |
| 1728662100 | 6 | 0.04 | 0.67 | 5.86 | 6 | 5.8 | 2038 |
| 1728575700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728489300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728402900 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728316500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1728057300 | 5.96 | -0.02 | -0.33 | 5.96 | 6 | 5.96 | 14401 |
| 1727970900 | 5.98 | -0.02 | -0.33 | 5.88 | 5.98 | 5.7 | 16453 |
| 1727884500 | 6 | 0.14 | 2.39 | 5.86 | 6 | 5.86 | 36361 |
| 1727798100 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 100 |
| 1727711700 | 5.86 | 0.02 | 0.34 | 5.86 | 5.86 | 5.86 | 7500 |
| 1727452500 | 5.84 | 0.04 | 0.69 | 5.66 | 5.86 | 5.66 | 2696 |
| 1727366100 | 5.8 | 0.1 | 1.75 | 5.58 | 5.8 | 5.4 | 9853 |
| 1727279700 | 5.7 | -0.02 | -0.35 | 5.72 | 5.72 | 5.7 | 700 |
| 1727193300 | 5.72 | 0.04 | 0.70 | 5.72 | 5.72 | 5.72 | 1 |
| 1727106900 | 5.68 | -0.02 | -0.35 | 5.68 | 5.68 | 5.68 | 2 |
| 1726847700 | 5.7 | 0.02 | 0.35 | 5.7 | 5.7 | 5.7 | 531 |
| 1726761300 | 5.68 | -0.04 | -0.70 | 5.6 | 5.68 | 5.6 | 1343 |
| 1726674900 | 5.72 | 0.02 | 0.35 | 5.82 | 5.82 | 5.5599999 | 2787 |
| 1726588500 | 5.7 | -0.08 | -1.38 | 5.8 | 5.82 | 5.64 | 1271 |
| 1726502100 | 5.78 | 0.14 | 2.48 | 5.8 | 5.8 | 5.64 | 1111 |
| 1726242900 | 5.64 | -0.18 | -3.09 | 5.7 | 5.74 | 5.54 | 3925 |
| 1726156500 | 5.82 | -0.06 | -1.02 | 5.8 | 5.82 | 5.76 | 2053 |
| 1726070100 | 5.88 | -0.02 | -0.34 | 5.94 | 5.94 | 5.78 | 1285 |
| 1725983700 | 5.9 | 0 | 0.00 | 5.98 | 5.98 | 5.76 | 1757 |
| 1725897300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1725638100 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1 |
| 1725551700 | 5.9 | -0.12 | -1.99 | 5.9 | 5.9 | 5.74 | 3296 |
| 1725465300 | 6.0199999 | -0.02 | -0.33 | 5.92 | 6.1 | 5.9 | 1534 |
| 1725378900 | 6.04 | 0.04 | 0.67 | 5.92 | 6.04 | 5.9 | 547 |
| 1725292500 | 6 | -0.04 | -0.66 | 5.92 | 6.0199999 | 5.9 | 1802 |
| 1725033300 | 6.04 | 0.02 | 0.33 | 5.9 | 6.0599999 | 5.9 | 1546 |
| 1724946900 | 6.0199999 | 0.06 | 1.01 | 6.0599999 | 6.0599999 | 5.8 | 1258 |
| 1724860500 | 5.96 | -0.06 | -1.00 | 6.04 | 6.14 | 5.8 | 6578 |
| 1724774100 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 1 |
| 1724687700 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.92 | 20100 |
| 1724428500 | 6 | -0.06 | -0.99 | 6 | 6 | 6 | 1000 |
| 1724342100 | 6.0599999 | -0.04 | -0.66 | 5.98 | 6.08 | 5.98 | 2501 |
| 1724255700 | 6.1 | 0.24 | 4.10 | 5.96 | 6.1 | 5.7 | 4698 |
| 1724169300 | 5.86 | -0.02 | -0.34 | 5.88 | 5.9 | 5.78 | 793 |
| 1724082900 | 5.88 | 0 | 0.00 | 5.8 | 5.88 | 5.8 | 539 |
| 1723823700 | 5.88 | -0.02 | -0.34 | 5.8 | 5.96 | 5.78 | 1001 |
| 1723650900 | 5.9 | 0 | 0.00 | 6 | 6 | 5.78 | 1059 |
| 1723564500 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.88 | 1001 |
| 1723478100 | 5.9 | -0.18 | -2.96 | 5.96 | 6.04 | 5.78 | 2392 |
| 1723218900 | 6.08 | 0.1 | 1.67 | 6.08 | 6.08 | 6.08 | 1 |
| 1723132500 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1723046100 | 5.98 | 0.06 | 1.01 | 6.0199999 | 6.0199999 | 5.98 | 203 |
| 1722959700 | 5.92 | 0.08 | 1.37 | 5.92 | 5.92 | 5.92 | 1 |
| 1722873300 | 5.84 | 0.04 | 0.69 | 5.9 | 5.9 | 5.64 | 2741 |
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
