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 | 0.13 | 2.22222222222 | 5.85 | 6.09 | 5.76 | 74107 | 5.89432561 | CS |
| 4 | 0.03 | 0.504201680672 | 5.95 | 6.09 | 5.76 | 56492 | 5.93365351 | CS |
| 12 | -0.02 | -0.333333333333 | 6 | 6.22 | 5.76 | 57021 | 5.99015498 | CS |
| 26 | 0.01 | 0.167504187605 | 5.97 | 6.3199 | 5.3 | 67781 | 5.89125153 | CS |
| 52 | -0.35 | -5.52922590837 | 6.33 | 6.63 | 4.73 | 72503 | 5.69182493 | CS |
| 156 | -0.97 | -13.9568345324 | 6.95 | 7.7 | 4.3 | 59083 | 5.64557971 | CS |
| 260 | -2.07 | -25.7142857143 | 8.05 | 9.7441 | 3.9301 | 53106 | 6.28798639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 5.98 | 0.08 | 1.36 | 5.96 | 6.0199999 | 5.9106 | 67406 |
| 1734651000 | 5.9 | 0.07 | 1.20 | 5.88 | 6.03 | 5.76 | 209243 |
| 1734564600 | 5.83 | -0.11 | -1.85 | 5.95 | 5.97 | 5.82 | 38179 |
| 1734478200 | 5.94 | 0.02 | 0.34 | 5.95 | 5.965 | 5.9 | 44038 |
| 1734391800 | 5.92 | 0.1 | 1.72 | 6.09 | 6.09 | 5.8846 | 51343 |
| 1734132600 | 5.82 | -0.04 | -0.68 | 5.85 | 5.9326 | 5.82 | 27730 |
| 1734046200 | 5.86 | -0.05 | -0.76 | 5.9 | 5.9 | 5.85 | 17922 |
| 1733959800 | 5.905 | -0.03 | -0.42 | 5.88 | 5.95 | 5.8099999 | 46689 |
| 1733873400 | 5.93 | 0.02 | 0.34 | 5.98 | 5.98 | 5.92 | 38246 |
| 1733787000 | 5.91 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 50976 |
| 1733527800 | 5.95 | -0.03 | -0.42 | 5.96 | 5.9859 | 5.94 | 40954 |
| 1733441400 | 5.975 | -0.03 | -0.49 | 5.97 | 6 | 5.95 | 20701 |
| 1733355000 | 6.0045 | 0 | 0.08 | 5.96 | 6.01 | 5.96 | 36600 |
| 1733268600 | 6 | 0.04 | 0.67 | 5.99 | 6.01 | 5.95 | 53475 |
| 1733182200 | 5.96 | 0 | 0.00 | 5.99 | 5.99 | 5.94 | 50978 |
| 1732917840 | 5.96 | -0.01 | -0.08 | 6 | 6.03 | 5.94 | 39974 |
| 1732750200 | 5.965 | 0.03 | 0.50 | 5.96 | 6.03 | 5.93 | 38747 |
| 1732663800 | 5.9353 | -0 | -0.08 | 6.07 | 6.07 | 5.9 | 41357 |
| 1732577400 | 5.94 | -0.09 | -1.49 | 6.0599999 | 6.0599999 | 5.93 | 161801 |
| 1732318200 | 6.03 | 0.11 | 1.86 | 5.95 | 6.03 | 5.93 | 64388 |
| 1732231800 | 5.92 | -0.1 | -1.58 | 5.93 | 5.97 | 5.89 | 56530 |
| 1732145400 | 6.015 | 0.03 | 0.53 | 6.08 | 6.08 | 6 | 48151 |
| 1732059000 | 5.9835 | -0.02 | -0.28 | 6.04 | 6.04 | 5.95 | 49425 |
| 1731972600 | 6 | 0.03 | 0.50 | 5.94 | 6.07 | 5.94 | 37037 |
| 1731713400 | 5.97 | 0 | 0.00 | 6.04 | 6.04 | 5.92 | 30020 |
| 1731627000 | 5.97 | -0.04 | -0.67 | 6.01 | 6.0455 | 5.97 | 35357 |
| 1731540600 | 6.01 | 0.03 | 0.50 | 6.04 | 6.08 | 5.99 | 43477 |
| 1731454200 | 5.98 | -0.13 | -2.13 | 6.11 | 6.1321 | 5.9612 | 63928 |
| 1731367800 | 6.11 | 0.02 | 0.33 | 6.11 | 6.16 | 6.0701 | 21662 |
| 1731108600 | 6.09 | 0.02 | 0.36 | 6.07 | 6.12 | 6.035 | 51495 |
| 1731022200 | 6.0679 | 0.04 | 0.71 | 6 | 6.07 | 6 | 60158 |
| 1730935800 | 6.025 | -0.06 | -0.90 | 6.0199999 | 6.0599999 | 6 | 41043 |
| 1730849400 | 6.08 | 0.16 | 2.62 | 5.96 | 6.22 | 5.93 | 422520 |
| 1730763000 | 5.925 | 0.04 | 0.59 | 5.97 | 5.97 | 5.9008 | 40704 |
| 1730500200 | 5.89 | 0.05 | 0.86 | 5.88 | 5.9 | 5.8594 | 36636 |
| 1730413800 | 5.84 | -0.02 | -0.34 | 5.9 | 5.9 | 5.83 | 43441 |
| 1730327400 | 5.86 | 0.08 | 1.42 | 5.8099999 | 5.9 | 5.78 | 55589 |
| 1730241000 | 5.7779999 | -0.08 | -1.40 | 5.85 | 5.85 | 5.775 | 47382 |
| 1730154600 | 5.86 | -0.1 | -1.68 | 5.96 | 5.98 | 5.76 | 120297 |
| 1729895400 | 5.96 | 0.03 | 0.44 | 5.94 | 5.99 | 5.85 | 39789 |
| 1729809000 | 5.934 | -0.12 | -1.92 | 6.0199999 | 6.0199999 | 5.8486 | 45632 |
| 1729722600 | 6.05 | -0.05 | -0.88 | 6.12 | 6.19 | 6 | 80672 |
| 1729636200 | 6.104 | -0.05 | -0.75 | 6.15 | 6.19 | 6.104 | 49528 |
| 1729549800 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.14 | 49932 |
| 1729290600 | 6.2 | 0.09 | 1.56 | 6.1 | 6.2 | 6.08 | 101813 |
| 1729204200 | 6.105 | 0.03 | 0.41 | 6.14 | 6.14 | 6.0601 | 51930 |
| 1729117800 | 6.08 | -0.01 | -0.08 | 6.07 | 6.1 | 6.03 | 26995 |
| 1729031400 | 6.085 | 0.08 | 1.25 | 6.04 | 6.1 | 6.016 | 66102 |
| 1728945000 | 6.01 | -0.01 | -0.17 | 6 | 6.0843999 | 6 | 24399 |
| 1728685800 | 6.0199999 | 0.01 | 0.17 | 6.04 | 6.1 | 6.01 | 54004 |
| 1728599400 | 6.01 | 0 | 0.00 | 6.0199999 | 6.04 | 5.99 | 35129 |
| 1728513000 | 6.01 | -0.01 | -0.17 | 6.01 | 6.01 | 5.99 | 24289 |
| 1728426600 | 6.0199999 | -0.01 | -0.17 | 6.04 | 6.04 | 5.97 | 31839 |
| 1728340200 | 6.03 | 0.01 | 0.17 | 6.04 | 6.04 | 5.995 | 51204 |
| 1728081000 | 6.0199999 | 0.02 | 0.33 | 6 | 6.0199999 | 5.96 | 42166 |
| 1727994600 | 6 | 0.06 | 1.01 | 5.95 | 6.01 | 5.95 | 39854 |
| 1727908200 | 5.94 | -0.08 | -1.30 | 5.97 | 6 | 5.9399 | 24057 |
| 1727821800 | 6.018 | 0.03 | 0.47 | 5.99 | 6.05 | 5.9375 | 54872 |
| 1727735400 | 5.99 | 0.01 | 0.17 | 5.98 | 5.99 | 5.93 | 45201 |
| 1727476200 | 5.98 | 0.09 | 1.60 | 6 | 6.015 | 5.8989 | 46636 |
| 1727389800 | 5.8858 | -0.08 | -1.41 | 5.94 | 5.97 | 5.85 | 30381 |
| 1727303400 | 5.97 | 0.17 | 2.93 | 5.91 | 6.04 | 5.82 | 55224 |
| 1727217000 | 5.8 | 0 | 0.00 | 5.78 | 5.8408 | 5.7699999 | 35928 |
| 1727130600 | 5.8 | -0.22 | -3.65 | 5.9 | 5.95 | 5.74 | 87886 |
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
