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 | -0.37 | -6.73952641166 | 5.49 | 5.74 | 5 | 29829 | 5.3093698 | CS |
| 4 | -1.05 | -17.017828201 | 6.17 | 7.29 | 5 | 65407 | 6.20790413 | CS |
| 12 | 1.42 | 38.3783783784 | 3.7 | 7.29 | 3.42 | 436225 | 5.65976239 | CS |
| 26 | 1.89 | 58.5139318885 | 3.23 | 7.29 | 3.23 | 210122 | 5.51616492 | CS |
| 52 | 3.21 | 168.062827225 | 1.91 | 7.29 | 1.65 | 119313 | 5.07325208 | CS |
| 156 | 1.21 | 30.9462915601 | 3.91 | 7.29 | 1.36 | 60083 | 4.27142086 | CS |
| 260 | 3.28 | 178.260869565 | 1.84 | 7.29 | 0.86 | 62214 | 3.82143597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 5.12 | -0.16 | -3.03 | 5.19 | 5.28 | 5.11 | 19096 |
| 1741818600 | 5.28 | 0.09 | 1.73 | 5.2 | 5.3431 | 5.2 | 13148 |
| 1741732200 | 5.19 | 0.09 | 1.76 | 5.09 | 5.23 | 5.09 | 11221 |
| 1741645800 | 5.1 | -0.52 | -9.25 | 5.57 | 5.63 | 5 | 65969 |
| 1741390200 | 5.62 | 0.13 | 2.37 | 5.47 | 5.6899 | 5.265 | 38166 |
| 1741303800 | 5.49 | -0.06 | -1.08 | 5.49 | 5.74 | 5.45 | 20998 |
| 1741217400 | 5.55 | 0.22 | 4.13 | 5.15 | 5.57 | 5.14 | 28822 |
| 1741131000 | 5.33 | -0.11 | -2.02 | 5.44 | 5.44 | 5.055 | 89900 |
| 1741044600 | 5.44 | -0.25 | -4.31 | 5.76 | 5.775 | 5.4 | 28823 |
| 1740785400 | 5.6849999 | 0.02 | 0.44 | 5.7 | 5.75 | 5.55 | 34111 |
| 1740699000 | 5.66 | -0.22 | -3.74 | 5.93 | 5.9999 | 5.62 | 15319 |
| 1740612600 | 5.88 | 0.24 | 4.26 | 5.64 | 6.12 | 5.61 | 77921 |
| 1740526200 | 5.64 | -0.22 | -3.75 | 5.9 | 5.9 | 5.55 | 51275 |
| 1740439800 | 5.86 | -0.09 | -1.51 | 5.97 | 6.13 | 5.7699999 | 78107 |
| 1740180600 | 5.95 | -0.62 | -9.44 | 6.5199999 | 6.53 | 5.95 | 104345 |
| 1740094200 | 6.57 | -0.19 | -2.81 | 6.7 | 6.7882 | 6.42 | 68074 |
| 1740007800 | 6.76 | -0.15 | -2.17 | 6.86 | 6.95 | 6.6014 | 55128 |
| 1739921400 | 6.91 | -0.3 | -4.16 | 7.23 | 7.29 | 6.8 | 115256 |
| 1739575800 | 7.21 | 0.83 | 13.01 | 6.41 | 7.24 | 6.406 | 232985 |
| 1739489400 | 6.38 | 0.23 | 3.74 | 6.17 | 6.45 | 5.965 | 113515 |
| 1739403000 | 6.15 | -0.05 | -0.81 | 6.15 | 6.23 | 6.0738 | 69931 |
| 1739316600 | 6.2 | -0.02 | -0.32 | 6.21 | 6.32 | 6.15 | 33677 |
| 1739230200 | 6.22 | -0.06 | -0.96 | 6.23 | 6.39 | 6.19 | 42740 |
| 1738971000 | 6.28 | -0.3 | -4.56 | 6.7 | 6.7 | 6.1401 | 69080 |
| 1738884600 | 6.58 | 0.3 | 4.78 | 6.3 | 6.66 | 6.3 | 163371 |
| 1738798200 | 6.28 | 0.01 | 0.16 | 6.25 | 6.3999 | 6.22 | 49206 |
| 1738711800 | 6.2699999 | 0.26 | 4.33 | 6.05 | 6.335 | 6 | 75952 |
| 1738625400 | 6.01 | -0.07 | -1.15 | 5.94 | 6.12 | 5.85 | 88957 |
| 1738366200 | 6.08 | -0.37 | -5.74 | 6.36 | 6.45 | 5.93 | 69153 |
| 1738279800 | 6.45 | 0.15 | 2.38 | 6.3 | 6.4896 | 6.24 | 69777 |
| 1738193400 | 6.3 | 0.1 | 1.61 | 6.2 | 6.3 | 6.0689 | 29861 |
| 1738107000 | 6.2 | -0.1 | -1.59 | 6.33 | 6.33 | 5.9 | 98828 |
| 1738020600 | 6.3 | 0.29 | 4.83 | 6.11 | 6.34 | 5.91 | 92063 |
| 1737761400 | 6.01 | -0.28 | -4.45 | 6.46 | 6.4923 | 5.9 | 189307 |
| 1737675000 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1737588600 | 6.29 | 0.3 | 5.01 | 5.92 | 6.45 | 5.92 | 132784 |
| 1737502200 | 5.99 | 0.14 | 2.39 | 5.71 | 6.22 | 5.2 | 442824 |
| 1737156600 | 5.85 | 0.21 | 3.72 | 5.72 | 6.4436 | 5.55 | 1657978 |
| 1737070200 | 5.64 | 1.95 | 52.85 | 4.25 | 5.98 | 4.2 | 18196116 |
| 1736983800 | 3.69 | 0.18 | 5.13 | 3.57 | 3.69 | 3.42 | 148036 |
| 1736897400 | 3.51 | -0.56 | -13.72 | 4.05 | 4.08 | 3.455 | 172213 |
| 1736811000 | 4.0679999 | 0.27 | 7.05 | 3.81 | 4.08 | 3.81 | 49211 |
| 1736551800 | 3.8 | 0.1 | 2.70 | 3.7 | 3.8 | 3.62 | 44150 |
| 1736379000 | 3.7 | 0.1 | 2.78 | 3.58 | 3.78 | 3.58 | 22778 |
| 1736292600 | 3.6 | -0.1 | -2.70 | 3.66 | 3.79 | 3.58 | 36692 |
| 1736206200 | 3.7 | -0.02 | -0.54 | 3.66 | 3.7699 | 3.66 | 27004 |
| 1735947000 | 3.72 | 0.05 | 1.36 | 3.67 | 3.72 | 3.6408 | 5734 |
| 1735860600 | 3.67 | 0.06 | 1.66 | 3.78 | 3.78 | 3.57 | 31220 |
| 1735687800 | 3.61 | 0 | 0.00 | 3.62 | 3.81 | 3.58 | 30333 |
| 1735601400 | 3.61 | 0.02 | 0.56 | 3.56 | 3.61 | 3.52 | 104171 |
| 1735342200 | 3.59 | 0.03 | 0.84 | 3.57 | 3.6 | 3.54 | 14819 |
| 1735255800 | 3.56 | 0 | 0.00 | 3.58 | 3.63 | 3.55 | 8690 |
| 1735077840 | 3.56 | -0.01 | -0.28 | 3.55 | 3.605 | 3.55 | 10609 |
| 1734996600 | 3.57 | 0.02 | 0.56 | 3.6 | 3.61 | 3.54 | 17158 |
| 1734737400 | 3.55 | -0.02 | -0.56 | 3.52 | 3.607 | 3.51 | 14377 |
| 1734651000 | 3.57 | -0.14 | -3.77 | 3.7 | 3.75 | 3.54 | 20907 |
| 1734564600 | 3.71 | -0.07 | -1.85 | 3.76 | 3.825 | 3.7 | 27186 |
| 1734478200 | 3.78 | -0.08 | -2.07 | 3.92 | 3.92 | 3.75 | 29341 |
| 1734391800 | 3.86 | -0.09 | -2.28 | 3.96 | 3.98 | 3.85 | 14123 |
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
