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 | -0.04 | -0.600600600601 | 6.66 | 6.68 | 6.51 | 300019 | 6.61208619 | CS |
| 4 | 0.13 | 2.0030816641 | 6.49 | 6.68 | 6.41 | 213693 | 6.60223038 | CS |
| 12 | 0.1 | 1.53374233129 | 6.52 | 6.75 | 6.33 | 187717 | 6.5677716 | CS |
| 26 | 0.1 | 1.53374233129 | 6.52 | 6.83 | 6.315 | 202273 | 6.61121057 | CS |
| 52 | 0.41 | 6.60225442834 | 6.21 | 6.83 | 6.08 | 192813 | 6.48047288 | CS |
| 156 | -1.43 | -17.7639751553 | 8.05 | 8.29 | 5.76 | 166079 | 6.54446254 | CS |
| 260 | -3.15 | -32.241555783 | 9.77 | 9.85 | 5.56 | 151523 | 7.35445161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 6.62 | 0.08 | 1.22 | 6.58 | 6.62 | 6.5 | 329836 |
| 1737675000 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1737588600 | 6.54 | -0.05 | -0.76 | 6.51 | 6.6 | 6.51 | 295850 |
| 1737502200 | 6.59 | -0.09 | -1.35 | 6.65 | 6.6504 | 6.5599999 | 218970 |
| 1737156600 | 6.68 | 0.05 | 0.75 | 6.66 | 6.68 | 6.6 | 385237 |
| 1737070200 | 6.63 | -0.01 | -0.15 | 6.65 | 6.66 | 6.6 | 195980 |
| 1736983800 | 6.64 | 0.05 | 0.76 | 6.65 | 6.66 | 6.61 | 201109 |
| 1736897400 | 6.59 | 0.03 | 0.46 | 6.59 | 6.61 | 6.54 | 184809 |
| 1736811000 | 6.5599999 | -0.02 | -0.30 | 6.54 | 6.58 | 6.53 | 170952 |
| 1736551800 | 6.58 | -0.08 | -1.20 | 6.61 | 6.6185 | 6.555 | 126097 |
| 1736379000 | 6.66 | 0.07 | 1.06 | 6.6 | 6.66 | 6.5895 | 178319 |
| 1736292600 | 6.59 | -0.02 | -0.30 | 6.61 | 6.63 | 6.53 | 137612 |
| 1736206200 | 6.61 | 0.02 | 0.30 | 6.61 | 6.65 | 6.53 | 213204 |
| 1735947000 | 6.59 | 0 | 0.00 | 6.62 | 6.62 | 6.565 | 87806 |
| 1735860600 | 6.59 | -0.04 | -0.60 | 6.65 | 6.68 | 6.58 | 88438 |
| 1735687800 | 6.63 | 0.13 | 2.00 | 6.54 | 6.64 | 6.49 | 634396 |
| 1735601400 | 6.5 | 0.05 | 0.78 | 6.45 | 6.5199999 | 6.4452 | 195493 |
| 1735342200 | 6.45 | -0.02 | -0.31 | 6.49 | 6.49 | 6.41 | 99572 |
| 1735255800 | 6.47 | 0.01 | 0.15 | 6.44 | 6.5099 | 6.4104 | 212447 |
| 1735077840 | 6.46 | 0.01 | 0.16 | 6.48 | 6.4912 | 6.4521 | 130826 |
| 1734996600 | 6.45 | 0.01 | 0.16 | 6.47 | 6.47 | 6.43 | 140616 |
| 1734737400 | 6.44 | 0.05 | 0.78 | 6.36 | 6.44 | 6.33 | 328803 |
| 1734651000 | 6.39 | -0.02 | -0.31 | 6.43 | 6.48 | 6.345 | 363390 |
| 1734564600 | 6.41 | -0.16 | -2.44 | 6.6 | 6.6 | 6.41 | 271197 |
| 1734478200 | 6.57 | -0.06 | -0.90 | 6.62 | 6.64 | 6.5201 | 98578 |
| 1734391800 | 6.63 | -0.06 | -0.90 | 6.66 | 6.6670999 | 6.62 | 90430 |
| 1734132600 | 6.69 | -0.01 | -0.15 | 6.74 | 6.74 | 6.67 | 205938 |
| 1734046200 | 6.7 | -0.02 | -0.30 | 6.73 | 6.74 | 6.6801 | 174984 |
| 1733959800 | 6.72 | 0.04 | 0.60 | 6.71 | 6.75 | 6.69 | 158715 |
| 1733873400 | 6.68 | -0.02 | -0.30 | 6.7 | 6.7 | 6.6601 | 176236 |
| 1733787000 | 6.7 | -0.01 | -0.15 | 6.72 | 6.73 | 6.59 | 314911 |
| 1733527800 | 6.71 | 0.04 | 0.60 | 6.7 | 6.74 | 6.665 | 153827 |
| 1733441400 | 6.67 | 0 | 0.00 | 6.68 | 6.68 | 6.63 | 133219 |
| 1733355000 | 6.67 | 0.01 | 0.15 | 6.67 | 6.68 | 6.61 | 154683 |
| 1733268600 | 6.66 | 0.02 | 0.30 | 6.67 | 6.67 | 6.63 | 111935 |
| 1733182200 | 6.64 | 0 | 0.00 | 6.64 | 6.65 | 6.61 | 121833 |
| 1732917840 | 6.64 | 0.06 | 0.91 | 6.6 | 6.65 | 6.6 | 82971 |
| 1732750200 | 6.58 | 0.01 | 0.15 | 6.6 | 6.62 | 6.5599999 | 67484 |
| 1732663800 | 6.57 | -0.04 | -0.61 | 6.6 | 6.6 | 6.51 | 179066 |
| 1732577400 | 6.61 | 0.01 | 0.15 | 6.65 | 6.65 | 6.58 | 92994 |
| 1732318200 | 6.6 | 0.05 | 0.76 | 6.5599999 | 6.6 | 6.53 | 193296 |
| 1732231800 | 6.55 | 0.04 | 0.61 | 6.5199999 | 6.5599999 | 6.5101 | 120334 |
| 1732145400 | 6.51 | 0.02 | 0.31 | 6.48 | 6.53 | 6.46 | 185885 |
| 1732059000 | 6.49 | 0.06 | 0.93 | 6.43 | 6.49 | 6.4276479 | 244550 |
| 1731972600 | 6.43 | -0.05 | -0.77 | 6.42 | 6.44 | 6.37 | 212602 |
| 1731713400 | 6.48 | -0.03 | -0.46 | 6.53 | 6.53 | 6.4211 | 272013 |
| 1731627000 | 6.51 | -0.01 | -0.15 | 6.55 | 6.55 | 6.47 | 242634 |
| 1731540600 | 6.5199999 | -0.04 | -0.61 | 6.59 | 6.59 | 6.5 | 192288 |
| 1731454200 | 6.5599999 | -0.05 | -0.76 | 6.61 | 6.61 | 6.51 | 126551 |
| 1731367800 | 6.61 | 0.02 | 0.30 | 6.62 | 6.62 | 6.58 | 137361 |
| 1731108600 | 6.59 | 0.02 | 0.30 | 6.55 | 6.63 | 6.55 | 158563 |
| 1731022200 | 6.57 | 0.03 | 0.46 | 6.51 | 6.585 | 6.51 | 119218 |
| 1730935800 | 6.54 | 0.07 | 1.08 | 6.53 | 6.62 | 6.515 | 227104 |
| 1730849400 | 6.47 | -0.01 | -0.15 | 6.51 | 6.51 | 6.47 | 126661 |
| 1730763000 | 6.48 | -0.02 | -0.31 | 6.54 | 6.54 | 6.44 | 163375 |
| 1730500200 | 6.5 | -0.01 | -0.15 | 6.5199999 | 6.53 | 6.47 | 185241 |
| 1730413800 | 6.51 | 0.05 | 0.77 | 6.5 | 6.51 | 6.44 | 198221 |
| 1730327400 | 6.46 | -0.01 | -0.15 | 6.44 | 6.51 | 6.44 | 156547 |
| 1730241000 | 6.47 | -0.04 | -0.61 | 6.53 | 6.53 | 6.44 | 252681 |
| 1730154600 | 6.51 | -0.05 | -0.76 | 6.54 | 6.5599999 | 6.485 | 170525 |
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
