Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.26582278481 | 5.53 | 5.64 | 5.47 | 152241 | 5.58659953 | CS |
| 4 | 0.56 | 11.1111111111 | 5.04 | 5.64 | 4.96 | 181176 | 5.32087459 | CS |
| 12 | 0.4 | 7.69230769231 | 5.2 | 6.1435 | 4.82 | 200386 | 5.49380969 | CS |
| 26 | -0.02 | -0.355871886121 | 5.62 | 6.1435 | 4.5901 | 224479 | 5.34721187 | CS |
| 52 | -0.11 | -1.92644483363 | 5.71 | 6.285 | 4.5901 | 256156 | 5.49565087 | CS |
| 156 | 0.23 | 4.28305400372 | 5.37 | 10.11 | 4.5901 | 284266 | 6.60860313 | CS |
| 260 | 0.57 | 11.3320079523 | 5.03 | 10.11 | 2.09 | 237094 | 5.83601845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 5.6 | 0.01 | 0.18 | 5.6 | 5.64 | 5.5 | 178819 |
| 1737156600 | 5.59 | 0.02 | 0.36 | 5.55 | 5.635 | 5.51 | 182110 |
| 1737070200 | 5.57 | -0.01 | -0.18 | 5.59 | 5.61 | 5.48 | 137862 |
| 1736983800 | 5.58 | 0.07 | 1.27 | 5.53 | 5.58 | 5.47 | 110171 |
| 1736897400 | 5.51 | 0.06 | 1.10 | 5.42 | 5.53 | 5.4 | 143098 |
| 1736811000 | 5.45 | 0.08 | 1.49 | 5.35 | 5.47 | 5.35 | 136633 |
| 1736551800 | 5.37 | 0.05 | 0.94 | 5.36 | 5.45 | 5.33 | 149749 |
| 1736379000 | 5.32 | -0.01 | -0.19 | 5.3 | 5.34 | 5.25 | 119755 |
| 1736292600 | 5.33 | 0.03 | 0.57 | 5.3 | 5.35 | 5.28 | 168749 |
| 1736206200 | 5.3 | -0.01 | -0.19 | 5.38 | 5.46 | 5.275 | 156172 |
| 1735947000 | 5.3099999 | 0.03 | 0.57 | 5.33 | 5.355 | 5.2699999 | 120690 |
| 1735860600 | 5.28 | 0.05 | 0.96 | 5.29 | 5.38 | 5.21 | 186037 |
| 1735687800 | 5.23 | 0.11 | 2.15 | 5.18 | 5.2699999 | 5.15 | 222696 |
| 1735601400 | 5.12 | 0.09 | 1.79 | 5.09 | 5.23 | 5.05 | 314643 |
| 1735342200 | 5.03 | -0.12 | -2.33 | 5.1 | 5.14 | 4.99 | 183495 |
| 1735255800 | 5.15 | 0.16 | 3.21 | 5.04 | 5.18 | 4.96 | 388135 |
| 1735077840 | 4.99 | 0.02 | 0.40 | 5 | 5.025 | 4.92 | 82623 |
| 1734996600 | 4.97 | 0.09 | 1.84 | 4.82 | 4.98 | 4.82 | 181313 |
| 1734737400 | 4.88 | -0.03 | -0.61 | 4.93 | 4.99 | 4.85 | 386828 |
| 1734651000 | 4.91 | -0.06 | -1.21 | 5.05 | 5.085 | 4.87 | 259407 |
| 1734564600 | 4.97 | -0.27 | -5.15 | 5.26 | 5.29 | 4.96 | 177259 |
| 1734478200 | 5.24 | 0.02 | 0.38 | 5.16 | 5.28 | 5.08 | 262634 |
| 1734391800 | 5.22 | -0.27 | -4.92 | 5.46 | 5.46 | 5.19 | 258397 |
| 1734132600 | 5.49 | -0.17 | -3.00 | 5.5599999 | 5.5599999 | 5.4399 | 153379 |
| 1734046200 | 5.66 | 0.04 | 0.71 | 5.62 | 5.675 | 5.53 | 143808 |
| 1733959800 | 5.62 | 0.01 | 0.18 | 5.66 | 5.7 | 5.58 | 433059 |
| 1733873400 | 5.61 | -0.02 | -0.36 | 5.65 | 5.719 | 5.555 | 173582 |
| 1733787000 | 5.63 | 0.01 | 0.18 | 5.62 | 5.74 | 5.62 | 155321 |
| 1733527800 | 5.62 | -0.06 | -1.06 | 5.71 | 5.715 | 5.54 | 161416 |
| 1733441400 | 5.68 | -0.04 | -0.70 | 5.7 | 5.74 | 5.67 | 145091 |
| 1733355000 | 5.72 | -0.13 | -2.22 | 5.85 | 5.85 | 5.655 | 152117 |
| 1733268600 | 5.85 | 0.05 | 0.86 | 5.82 | 5.88 | 5.76 | 178478 |
| 1733182200 | 5.8 | -0.06 | -1.02 | 5.88 | 5.88 | 5.74 | 149570 |
| 1732917840 | 5.86 | 0.06 | 1.03 | 5.82 | 5.88 | 5.815 | 71101 |
| 1732750200 | 5.8 | 0.06 | 1.05 | 5.79 | 5.83 | 5.76 | 83388 |
| 1732663800 | 5.74 | -0.12 | -2.05 | 5.84 | 5.84 | 5.7 | 168403 |
| 1732577400 | 5.86 | -0.24 | -3.93 | 6.03 | 6.1 | 5.83 | 196844 |
| 1732318200 | 6.1 | -0.01 | -0.16 | 6.12 | 6.1435 | 6.005 | 212370 |
| 1732231800 | 6.11 | 0.22 | 3.74 | 5.95 | 6.12 | 5.9 | 287905 |
| 1732145400 | 5.89 | -0.01 | -0.17 | 5.91 | 5.9349999 | 5.775 | 235473 |
| 1732059000 | 5.9 | -0.01 | -0.17 | 5.85 | 5.91 | 5.755 | 244168 |
| 1731972600 | 5.91 | 0.07 | 1.20 | 5.91 | 5.9353 | 5.83 | 221982 |
| 1731713400 | 5.84 | -0.01 | -0.17 | 5.82 | 5.89 | 5.76 | 256748 |
| 1731627000 | 5.85 | 0.12 | 2.09 | 5.78 | 5.941 | 5.765 | 287045 |
| 1731540600 | 5.73 | 0.22 | 3.99 | 5.57 | 6.05 | 5.5084 | 652511 |
| 1731454200 | 5.51 | -0.04 | -0.72 | 5.58 | 5.5892 | 5.5 | 172151 |
| 1731367800 | 5.55 | 0.02 | 0.36 | 5.5199999 | 5.575 | 5.48 | 107254 |
| 1731108600 | 5.53 | -0.11 | -1.95 | 5.62 | 5.69 | 5.49 | 145846 |
| 1731022200 | 5.64 | 0.08 | 1.44 | 5.5199999 | 5.7 | 5.49 | 214211 |
| 1730935800 | 5.5599999 | 0.25 | 4.71 | 5.54 | 5.59 | 5.4001 | 294811 |
| 1730849400 | 5.3099999 | 0.1 | 1.92 | 5.25 | 5.3099999 | 5.19 | 190560 |
| 1730763000 | 5.21 | 0.04 | 0.77 | 5.17 | 5.3 | 5.17 | 190958 |
| 1730500200 | 5.17 | 0.02 | 0.39 | 5.18 | 5.22 | 5.135 | 172496 |
| 1730413800 | 5.15 | -0.11 | -2.09 | 5.2699999 | 5.3099999 | 5.14 | 121353 |
| 1730327400 | 5.26 | 0.05 | 0.96 | 5.2 | 5.3099999 | 5.2 | 140573 |
| 1730241000 | 5.21 | 0.02 | 0.39 | 5.17 | 5.215 | 5.11 | 119649 |
| 1730154600 | 5.19 | -0.07 | -1.33 | 5.19 | 5.225 | 5.14 | 172834 |
| 1729895400 | 5.26 | 0.03 | 0.57 | 5.2699999 | 5.2699999 | 5.21 | 152632 |
| 1729809000 | 5.23 | 0.03 | 0.58 | 5.2 | 5.23 | 5.12 | 157541 |
| 1729722600 | 5.2 | 0.01 | 0.19 | 5.17 | 5.21 | 5.08 | 140052 |
| 1729636200 | 5.19 | -0.05 | -0.95 | 5.29 | 5.3 | 5.19 | 256862 |
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
