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 | -0.02 | -0.361663652803 | 5.53 | 5.6 | 5.51 | 27505 | 5.56375015 | CS |
| 4 | 0.18 | 3.37711069418 | 5.33 | 5.6 | 5.31 | 28401 | 5.47224458 | CS |
| 12 | -0.22 | -3.83944153578 | 5.73 | 5.99 | 5.13 | 35212 | 5.61947082 | CS |
| 26 | -0.25 | -4.34027777778 | 5.76 | 6.3 | 5.13 | 40289 | 5.73465241 | CS |
| 52 | 0.23 | 4.35606060606 | 5.28 | 6.3 | 5.13 | 47715 | 5.62525382 | CS |
| 156 | -4.28 | -43.7180796731 | 9.79 | 10.33 | 4.7 | 50968 | 6.48074614 | CS |
| 260 | -5.82 | -51.3680494263 | 11.33 | 12.41 | 4.7 | 53397 | 8.2128381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 5.57 | 0 | 0.09 | 5.5599999 | 5.59 | 5.5599999 | 7100 |
| 1737675000 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
| 1737588600 | 5.565 | 0.01 | 0.09 | 5.59 | 5.6 | 5.5599999 | 47688 |
| 1737502200 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.59 | 5.53 | 27726 |
| 1737156600 | 5.53 | -0.02 | -0.36 | 5.53 | 5.58 | 5.53 | 32251 |
| 1737070200 | 5.55 | 0.05 | 0.91 | 5.5599999 | 5.57 | 5.5199999 | 16473 |
| 1736983800 | 5.5 | 0.08 | 1.38 | 5.48 | 5.545 | 5.48 | 19203 |
| 1736897400 | 5.425 | -0.01 | -0.09 | 5.44 | 5.46 | 5.42 | 21357 |
| 1736811000 | 5.43 | 0.04 | 0.65 | 5.35 | 5.43 | 5.35 | 26493 |
| 1736551800 | 5.3949999 | -0.06 | -1.10 | 5.41 | 5.48 | 5.39 | 9515 |
| 1736379000 | 5.455 | 0.01 | 0.28 | 5.41 | 5.4601 | 5.4 | 27127 |
| 1736292600 | 5.44 | -0.05 | -0.91 | 5.48 | 5.5 | 5.43 | 32856 |
| 1736206200 | 5.49 | 0 | 0.09 | 5.49 | 5.55 | 5.49 | 25326 |
| 1735947000 | 5.485 | 0.08 | 1.48 | 5.41 | 5.5 | 5.41 | 27587 |
| 1735860600 | 5.405 | -0.02 | -0.37 | 5.46 | 5.4612999 | 5.4 | 12411 |
| 1735687800 | 5.425 | 0.01 | 0.28 | 5.42 | 5.48 | 5.4109999 | 49790 |
| 1735601400 | 5.41 | -0.01 | -0.18 | 5.33 | 5.58 | 5.3099999 | 71513 |
| 1735342200 | 5.42 | -0.03 | -0.55 | 5.43 | 5.43 | 5.3848 | 70233 |
| 1735255800 | 5.45 | 0.01 | 0.17 | 5.43 | 5.465 | 5.41 | 34897 |
| 1735077840 | 5.4409 | 0.03 | 0.57 | 5.41 | 5.4409 | 5.3857 | 26203 |
| 1734996600 | 5.41 | -0.02 | -0.37 | 5.44 | 5.44 | 5.37 | 115895 |
| 1734737400 | 5.43 | 0.05 | 0.94 | 5.28 | 5.45 | 5.13 | 74724 |
| 1734651000 | 5.3795 | -0.07 | -1.29 | 5.44 | 5.5074 | 5.3099999 | 59719 |
| 1734564600 | 5.45 | -0.12 | -2.15 | 5.5199999 | 5.57 | 5.45 | 49335 |
| 1734478200 | 5.57 | -0.03 | -0.45 | 5.57 | 5.6 | 5.53 | 21972 |
| 1734391800 | 5.595 | -0.03 | -0.53 | 5.58 | 5.6233 | 5.57 | 19141 |
| 1734132600 | 5.625 | 0 | 0.09 | 5.62 | 5.6698 | 5.61 | 27044 |
| 1734046200 | 5.62 | -0.05 | -0.88 | 5.65 | 5.6643 | 5.61 | 26917 |
| 1733959800 | 5.67 | 0.02 | 0.35 | 5.66 | 5.74 | 5.66 | 24723 |
| 1733873400 | 5.65 | -0.04 | -0.62 | 5.7 | 5.7 | 5.64 | 36617 |
| 1733787000 | 5.6849999 | -0.05 | -0.79 | 5.73 | 5.747 | 5.65 | 27073 |
| 1733527800 | 5.73 | 0 | 0.00 | 5.72 | 5.75 | 5.69 | 18803 |
| 1733441400 | 5.73 | -0.01 | -0.17 | 5.7 | 5.75 | 5.7 | 25697 |
| 1733355000 | 5.74 | 0.01 | 0.17 | 5.72 | 5.75 | 5.62 | 54648 |
| 1733268600 | 5.73 | -0.04 | -0.67 | 5.75 | 5.75 | 5.7078 | 34052 |
| 1733182200 | 5.7687 | 0.02 | 0.33 | 5.7699999 | 5.7699999 | 5.74 | 32444 |
| 1732917840 | 5.75 | 0 | 0.00 | 5.75 | 5.7699999 | 5.68 | 22698 |
| 1732750200 | 5.75 | 0.01 | 0.17 | 5.75 | 5.75 | 5.72 | 15402 |
| 1732663800 | 5.74 | 0.01 | 0.17 | 5.74 | 5.74 | 5.72 | 22553 |
| 1732577400 | 5.73 | 0.01 | 0.17 | 5.72 | 5.75 | 5.72 | 46367 |
| 1732318200 | 5.72 | 0.02 | 0.35 | 5.7 | 5.725 | 5.67 | 51239 |
| 1732231800 | 5.7 | -0 | -0.02 | 5.69 | 5.73 | 5.672 | 38717 |
| 1732145400 | 5.7009 | -0.03 | -0.51 | 5.72 | 5.7408 | 5.68 | 19931 |
| 1732059000 | 5.73 | 0 | 0.00 | 5.7 | 5.75 | 5.6859 | 22740 |
| 1731972600 | 5.73 | 0.05 | 0.88 | 5.68 | 5.73 | 5.64 | 34947 |
| 1731713400 | 5.68 | -0.15 | -2.57 | 5.73 | 5.755 | 5.65 | 21491 |
| 1731627000 | 5.83 | 0 | 0.00 | 5.84 | 5.89 | 5.7 | 24164 |
| 1731540600 | 5.83 | -0.1 | -1.69 | 5.91 | 5.9741 | 5.83 | 56531 |
| 1731454200 | 5.9301 | -0.02 | -0.33 | 5.94 | 5.99 | 5.92 | 32829 |
| 1731367800 | 5.95 | 0.04 | 0.68 | 5.88 | 5.95 | 5.88 | 39503 |
| 1731108600 | 5.91 | -0.03 | -0.51 | 5.91 | 5.9149 | 5.78 | 30487 |
| 1731022200 | 5.94 | 0.01 | 0.17 | 5.91 | 5.94 | 5.9 | 39546 |
| 1730935800 | 5.93 | 0.04 | 0.68 | 5.97 | 5.99 | 5.8535 | 87337 |
| 1730849400 | 5.89 | 0.18 | 3.15 | 5.74 | 5.89 | 5.7175 | 27875 |
| 1730763000 | 5.71 | -0.07 | -1.21 | 5.73 | 5.78 | 5.51 | 32560 |
| 1730500200 | 5.78 | 0.07 | 1.14 | 5.73 | 5.82 | 5.73 | 22078 |
| 1730413800 | 5.715 | -0.14 | -2.31 | 5.94 | 5.94 | 5.69 | 44690 |
| 1730327400 | 5.85 | 0.11 | 1.92 | 5.7 | 5.85 | 5.7 | 61893 |
| 1730241000 | 5.74 | -0.04 | -0.69 | 5.8099999 | 5.8233 | 5.74 | 29889 |
| 1730154600 | 5.78 | -0.07 | -1.20 | 5.84 | 5.86 | 5.73 | 61999 |
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
