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 | 0.1507 | 3.41723356009 | 4.41 | 4.57 | 4.27 | 5355127 | 4.37671542 | CS |
| 4 | -1.4793 | -24.4917218543 | 6.04 | 6.0899 | 4.0201 | 8207736 | 4.87746279 | CS |
| 12 | -3.7593 | -45.1838942308 | 8.32 | 8.55 | 4.0201 | 7827627 | 5.91774067 | CS |
| 26 | -2.5793 | -36.1246498599 | 7.14 | 9.0999 | 4.0201 | 6680763 | 6.89743694 | CS |
| 52 | -0.0893 | -1.92043010753 | 4.65 | 9.0999 | 4.0201 | 6982068 | 6.26659195 | CS |
| 156 | -9.6293 | -67.8597603946 | 14.19 | 14.305 | 3.54 | 8142806 | 6.24674647 | CS |
| 260 | -4.2493 | -48.2326901249 | 8.81 | 22.815 | 3.54 | 7044472 | 9.14328509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 4.48 | 0.14 | 3.23 | 4.39 | 4.54 | 4.34 | 6002743 |
| 1745275200 | 4.34 | -0.06 | -1.36 | 4.35 | 4.4 | 4.285 | 5228710 |
| 1744929600 | 4.4 | 0.08 | 1.85 | 4.32 | 4.44 | 4.3 | 4341314 |
| 1744843200 | 4.32 | -0.12 | -2.70 | 4.42 | 4.49 | 4.2699999 | 5492201 |
| 1744756800 | 4.44 | 0.02 | 0.45 | 4.41 | 4.53 | 4.41 | 6358281 |
| 1744670400 | 4.42 | 0.02 | 0.45 | 4.475 | 4.59 | 4.38 | 7044649 |
| 1744411200 | 4.4 | -0.06 | -1.35 | 4.44 | 4.48 | 4.275 | 5247375 |
| 1744324800 | 4.46 | -0.4 | -8.23 | 4.58 | 4.675 | 4.2107 | 10067256 |
| 1744238400 | 4.86 | 0.51 | 11.72 | 4.25 | 4.97 | 4.0201 | 18784266 |
| 1744152000 | 4.35 | -0.16 | -3.55 | 4.74 | 4.74 | 4.045 | 16034889 |
| 1744065600 | 4.51 | -0.17 | -3.63 | 4.51 | 4.93 | 4.38 | 13380148 |
| 1743806400 | 4.68 | -0.24 | -4.88 | 4.7 | 4.82 | 4.4 | 15262807 |
| 1743720000 | 4.92 | -1.03 | -17.31 | 5.32 | 5.7 | 4.8501 | 10632076 |
| 1743633600 | 5.95 | 0.22 | 3.84 | 5.67 | 6.065 | 5.66 | 7087543 |
| 1743547200 | 5.73 | -0.04 | -0.69 | 5.8099999 | 5.84 | 5.67 | 6270671 |
| 1743460800 | 5.7699999 | 0 | 0.00 | 5.68 | 5.82 | 5.6449999 | 5016501 |
| 1743201600 | 5.7699999 | -0.1 | -1.70 | 5.83 | 5.84 | 5.69 | 4525887 |
| 1743115200 | 5.87 | -0.03 | -0.51 | 5.87 | 5.97 | 5.83 | 3497993 |
| 1743028800 | 5.9 | -0.01 | -0.17 | 5.91 | 5.93 | 5.78 | 6955228 |
| 1742942400 | 5.91 | -0.13 | -2.15 | 6.04 | 6.0899 | 5.91 | 4719188 |
| 1742856000 | 6.04 | 0 | 0.00 | 6.0599999 | 6.14 | 5.99 | 6191533 |
| 1742596800 | 6.04 | 0.03 | 0.50 | 5.9 | 6.15 | 5.9 | 10622889 |
| 1742510400 | 6.01 | -0.05 | -0.83 | 5.98 | 6.19 | 5.98 | 4255481 |
| 1742424000 | 6.0599999 | 0.15 | 2.54 | 5.9 | 6.1449999 | 5.89 | 4172683 |
| 1742337600 | 5.91 | -0.02 | -0.34 | 5.88 | 5.94 | 5.8 | 4894899 |
| 1742251200 | 5.93 | 0.06 | 1.02 | 5.86 | 5.97 | 5.86 | 5193027 |
| 1741992000 | 5.87 | 0.11 | 1.91 | 5.82 | 5.98 | 5.74 | 6683888 |
| 1741905600 | 5.76 | -0.03 | -0.52 | 5.78 | 5.86 | 5.7 | 6782439 |
| 1741819200 | 5.79 | 0.02 | 0.35 | 5.8 | 5.86 | 5.7 | 7705109 |
| 1741732800 | 5.7699999 | -0.08 | -1.37 | 5.85 | 5.98 | 5.76 | 7151468 |
| 1741646400 | 5.85 | -0.08 | -1.35 | 5.8 | 5.96 | 5.8 | 5462272 |
| 1741390800 | 5.93 | 0.09 | 1.54 | 5.78 | 5.94 | 5.69 | 7259123 |
| 1741304400 | 5.84 | -0.14 | -2.34 | 5.9 | 6 | 5.75 | 7196068 |
| 1741218000 | 5.98 | 0.11 | 1.87 | 5.93 | 6.04 | 5.825 | 7599103 |
| 1741131600 | 5.87 | -0.1 | -1.68 | 5.88 | 6 | 5.755 | 7915542 |
| 1741045200 | 5.97 | -0.06 | -1.00 | 6.08 | 6.155 | 5.915 | 7393495 |
| 1740786000 | 6.03 | -0.14 | -2.27 | 6.15 | 6.2699999 | 5.975 | 7584646 |
| 1740699600 | 6.17 | -0.27 | -4.19 | 6.39 | 6.47 | 6.12 | 6951935 |
| 1740613200 | 6.44 | 0 | 0.00 | 6.48 | 6.7 | 6.42 | 7888102 |
| 1740526800 | 6.44 | 0.33 | 5.40 | 6.0599999 | 6.49 | 6.0599999 | 9000951 |
| 1740440400 | 6.11 | -0.03 | -0.49 | 6.16 | 6.2899 | 6.09 | 7330039 |
| 1740181200 | 6.14 | -0.02 | -0.32 | 6.22 | 6.33 | 6.14 | 6819519 |
| 1740094800 | 6.16 | -0.04 | -0.65 | 6.18 | 6.32 | 6.12 | 8169630 |
| 1740008400 | 6.2 | 0.09 | 1.47 | 6.28 | 6.37 | 6.15 | 8322219 |
| 1739922000 | 6.11 | 0.23 | 3.91 | 5.78 | 6.15 | 5.76 | 12251348 |
| 1739576400 | 5.88 | -0.37 | -5.92 | 6.25 | 6.2599 | 5.8606999 | 12690225 |
| 1739490000 | 6.25 | -1.42 | -18.51 | 6.1 | 6.4886 | 5.705 | 38895885 |
| 1739403600 | 7.67 | 0.14 | 1.86 | 7.35 | 7.7 | 7.35 | 10192814 |
| 1739317200 | 7.53 | 0.01 | 0.13 | 7.43 | 7.58 | 7.372 | 4847360 |
| 1739230800 | 7.52 | -0.02 | -0.27 | 7.55 | 7.62 | 7.38 | 7930753 |
| 1738971600 | 7.54 | -0.44 | -5.51 | 7.88 | 7.925 | 7.52 | 4598158 |
| 1738885200 | 7.98 | -0.06 | -0.75 | 8.45 | 8.49 | 7.95 | 6500255 |
| 1738798800 | 8.0399999 | 0.03 | 0.37 | 8.02 | 8.15 | 7.96 | 3092452 |
| 1738712400 | 8.01 | 0.11 | 1.39 | 7.95 | 8.11 | 7.95 | 4914786 |
| 1738626000 | 7.9 | -0.22 | -2.71 | 7.8 | 8.03 | 7.62 | 4648571 |
| 1738366800 | 8.1199999 | -0.36 | -4.25 | 8.42 | 8.44 | 8.11 | 4873969 |
| 1738280400 | 8.48 | 0.41 | 5.08 | 8.17 | 8.55 | 8.135 | 5547581 |
| 1738194000 | 8.07 | -0.25 | -3.00 | 8.32 | 8.43 | 8.045 | 5061907 |
| 1738107600 | 8.32 | -0.06 | -0.72 | 8.32 | 8.44 | 8.28 | 3463264 |
| 1738021200 | 8.38 | 0.03 | 0.36 | 8.31 | 8.43 | 8.285 | 3082512 |
| 1737762000 | 8.35 | -0.06 | -0.71 | 8.55 | 8.585 | 8.28 | 3151854 |
| 1737675600 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
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
