Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 9.24855491329 | 5.19 | 5.8879 | 5.19 | 32793 | 5.55696894 | CS |
| 4 | -1.44 | -20.253164557 | 7.11 | 7.11 | 4.46 | 55747 | 5.35467542 | CS |
| 12 | -2.12 | -27.2143774069 | 7.79 | 8.26 | 4.46 | 75869 | 6.04459443 | CS |
| 26 | -1.44 | -20.253164557 | 7.11 | 10.9 | 4.46 | 92319 | 7.38237939 | CS |
| 52 | 3.65 | 180.693069307 | 2.02 | 10.9 | 1.9 | 124655 | 5.40511913 | CS |
| 156 | 3.17 | 126.8 | 2.5 | 10.9 | 0.65 | 122839 | 3.11130717 | CS |
| 260 | -33.85 | -85.6528340081 | 39.52 | 60.8 | 0.65 | 107934 | 9.57383426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 5.67 | 0.02 | 0.35 | 5.65 | 5.8899 | 5.51 | 28351 |
| 1745533800 | 5.65 | -0.06 | -1.05 | 5.72 | 5.8879 | 5.42 | 58139 |
| 1745447400 | 5.71 | 0.23 | 4.20 | 5.66 | 5.8132 | 5.41 | 24586 |
| 1745361000 | 5.48 | 0.24 | 4.58 | 5.33 | 5.62 | 5.3 | 25771 |
| 1745274600 | 5.24 | -0.03 | -0.57 | 5.19 | 5.48 | 5.19 | 22676 |
| 1744929000 | 5.2699999 | 0.06 | 1.15 | 5.25 | 5.29 | 5.18 | 18707 |
| 1744842600 | 5.21 | 0.03 | 0.58 | 5.18 | 5.51 | 5.1731 | 20861 |
| 1744756200 | 5.18 | -0.09 | -1.71 | 5.24 | 5.33 | 5.155 | 9926 |
| 1744669800 | 5.2699999 | 0.19 | 3.74 | 5.17 | 5.3 | 5.0477 | 25593 |
| 1744410600 | 5.08 | -0.05 | -0.97 | 5.14 | 5.3 | 5 | 33682 |
| 1744324200 | 5.13 | -0.07 | -1.35 | 5.09 | 5.2442 | 5.0201 | 29792 |
| 1744237800 | 5.2 | 0.42 | 8.79 | 4.75 | 5.4799 | 4.7225 | 40281 |
| 1744151400 | 4.78 | -0.38 | -7.36 | 5.26 | 5.47 | 4.6 | 231051 |
| 1744065000 | 5.16 | 0.16 | 3.20 | 4.46 | 5.2286 | 4.445 | 61978 |
| 1743805800 | 5 | -0.39 | -7.24 | 5.0599999 | 5.45 | 4.8000999 | 79849 |
| 1743719400 | 5.39 | -0.19 | -3.41 | 5.3 | 5.59 | 4.9 | 139443 |
| 1743633000 | 5.58 | -0.02 | -0.36 | 5.5599999 | 5.8909 | 5.48 | 43607 |
| 1743546600 | 5.6 | -0.55 | -8.94 | 6.01 | 6.2634999 | 5.57 | 28472 |
| 1743460200 | 6.15 | -0.13 | -2.07 | 6.0199999 | 6.28 | 5.86 | 43775 |
| 1743201000 | 6.28 | -0.72 | -10.29 | 7.11 | 7.11 | 6.17 | 128947 |
| 1743114600 | 7 | 0.4 | 6.06 | 6.86 | 7.35 | 6.6101 | 212236 |
| 1743028200 | 6.6 | -0.01 | -0.15 | 6.8 | 6.8 | 6.46 | 53969 |
| 1742941800 | 6.61 | 0.37 | 5.93 | 6.39 | 6.68 | 6.36 | 47965 |
| 1742855400 | 6.24 | -0.06 | -0.95 | 6.44 | 6.6647 | 6.24 | 116027 |
| 1742596200 | 6.3 | 0.3 | 5.00 | 5.95 | 6.3 | 5.75 | 47360 |
| 1742509800 | 6 | 0.35 | 6.19 | 5.74 | 6.36 | 5.74 | 132401 |
| 1742423400 | 5.65 | 0.2 | 3.67 | 5.45 | 5.9 | 5.4 | 76950 |
| 1742337000 | 5.45 | 0.41 | 8.13 | 5.13 | 5.64 | 5.05 | 69724 |
| 1742250600 | 5.04 | -0.3 | -5.62 | 5.37 | 5.42 | 4.97 | 54217 |
| 1741991400 | 5.34 | 0.63 | 13.38 | 4.76 | 5.61 | 4.75 | 98045 |
| 1741905000 | 4.71 | -0.34 | -6.73 | 5.05 | 5.1027129 | 4.69 | 72232 |
| 1741818600 | 5.05 | 0.08 | 1.61 | 5 | 5.26 | 4.99 | 62488 |
| 1741732200 | 4.97 | -0.25 | -4.79 | 5.16 | 5.24 | 4.93 | 176425 |
| 1741645800 | 5.22 | -0.54 | -9.38 | 5.87 | 5.87 | 5.19 | 106596 |
| 1741390200 | 5.76 | 0.24 | 4.35 | 5.53 | 5.98 | 5.4 | 114483 |
| 1741303800 | 5.5199999 | 0.28 | 5.34 | 5.25 | 5.53 | 4.8 | 191952 |
| 1741217400 | 5.24 | -0.61 | -10.43 | 5.74 | 5.85 | 5.18 | 95441 |
| 1741131000 | 5.85 | -0.13 | -2.17 | 5.9 | 6 | 5.13 | 194316 |
| 1741044600 | 5.98 | -0.27 | -4.32 | 6.32 | 6.4 | 5.67 | 88079 |
| 1740785400 | 6.25 | 0.25 | 4.17 | 6.11 | 6.49 | 6.11 | 97185 |
| 1740699000 | 6 | -1.19 | -16.55 | 5.96 | 6.459 | 5.5519999 | 216520 |
| 1740612600 | 7.19 | 0.36 | 5.27 | 7.05 | 7.43 | 6.5801 | 150755 |
| 1740526200 | 6.83 | -0.2 | -2.84 | 6.9 | 7.49 | 6.7 | 57616 |
| 1740439800 | 7.03 | -0.24 | -3.30 | 7.12 | 7.47 | 6.51 | 92429 |
| 1740180600 | 7.27 | -0.04 | -0.55 | 7.23 | 7.4 | 6.99 | 76957 |
| 1740094200 | 7.31 | 0.12 | 1.67 | 7.09 | 7.3649 | 7.03 | 52707 |
| 1740007800 | 7.19 | -0.21 | -2.84 | 7.4 | 7.52 | 7.15 | 38414 |
| 1739921400 | 7.4 | -0.13 | -1.73 | 7.52 | 7.7242 | 7.4 | 23947 |
| 1739575800 | 7.53 | -0.08 | -1.05 | 7.67 | 7.67 | 7.3001 | 19411 |
| 1739489400 | 7.61 | 0.46 | 6.43 | 7.19 | 7.61 | 7.19 | 15507 |
| 1739403000 | 7.15 | -0.14 | -1.92 | 7.19 | 7.5 | 6.89 | 60941 |
| 1739316600 | 7.29 | -0.14 | -1.88 | 7.46 | 7.5394 | 7.15 | 20735 |
| 1739230200 | 7.43 | -0.14 | -1.85 | 7.66 | 7.795 | 7.415 | 13191 |
| 1738971000 | 7.57 | -0.3 | -3.81 | 7.98 | 8.08 | 7.57 | 27334 |
| 1738884600 | 7.87 | 0.07 | 0.90 | 7.72 | 8.26 | 7.52 | 63144 |
| 1738798200 | 7.8 | 0.55 | 7.59 | 7.3 | 8.0498999 | 7.2 | 87145 |
| 1738711800 | 7.25 | -0.2 | -2.68 | 7.45 | 7.46 | 7.22 | 24553 |
| 1738625400 | 7.45 | -0.1 | -1.32 | 7.03 | 7.48 | 6.7827 | 122723 |
| 1738366200 | 7.55 | -0.25 | -3.21 | 7.79 | 7.81 | 7.3414 | 63096 |
| 1738279800 | 7.8 | 0.28 | 3.72 | 7.7 | 8.26 | 7.31 | 97621 |
| 1738193400 | 7.52 | 0.37 | 5.17 | 6.97 | 7.89 | 6.8 | 129163 |
| 1738107000 | 7.15 | 0 | 0.00 | 7.13 | 7.15 | 6.85 | 85391 |
| 1738020600 | 7.15 | 0.15 | 2.14 | 6.9 | 7.2 | 6.8501 | 67157 |
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
