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 | 0 | 5.9 | 6.085 | 5.841 | 257261 | 5.93823397 | CS |
| 4 | 0.39 | 7.0780399274 | 5.51 | 6.085 | 4.87 | 417326 | 5.37686455 | CS |
| 12 | 0.08 | 1.37457044674 | 5.82 | 6.34 | 4.87 | 387223 | 5.59510147 | CS |
| 26 | -1.55 | -20.8053691275 | 7.45 | 7.73 | 4.87 | 336279 | 5.96560737 | CS |
| 52 | -0.85 | -12.5925925926 | 6.75 | 9.065 | 4.87 | 342475 | 6.76724917 | CS |
| 156 | -1.91 | -24.4558258643 | 7.81 | 12.52 | 4.87 | 499192 | 7.5054551 | CS |
| 260 | -1.91 | -24.4558258643 | 7.81 | 12.52 | 4.87 | 499192 | 7.5054551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 5.9 | -0.09 | -1.50 | 5.96 | 5.97 | 5.841 | 186938 |
| 1736292600 | 5.99 | 0.08 | 1.35 | 5.96 | 6.0599999 | 5.88 | 255359 |
| 1736206200 | 5.91 | 0.03 | 0.51 | 5.9 | 6.085 | 5.85 | 293129 |
| 1735947000 | 5.88 | -0.1 | -1.67 | 6.0199999 | 6.05 | 5.8519 | 229990 |
| 1735860600 | 5.98 | 0.19 | 3.28 | 5.9 | 6.03 | 5.86 | 355712 |
| 1735687800 | 5.79 | 0.24 | 4.32 | 5.5599999 | 5.82 | 5.53 | 259894 |
| 1735601400 | 5.55 | 0.14 | 2.59 | 5.46 | 5.6449999 | 5.43 | 368631 |
| 1735342200 | 5.41 | 0.06 | 1.12 | 5.37 | 5.58 | 5.29 | 440737 |
| 1735255800 | 5.35 | -0.03 | -0.56 | 5.4 | 5.42 | 5.28 | 288404 |
| 1735077840 | 5.38 | 0.26 | 5.08 | 5.12 | 5.505 | 5.1 | 428291 |
| 1734996600 | 5.12 | 0.06 | 1.19 | 5.08 | 5.125 | 4.925 | 491992 |
| 1734737400 | 5.0599999 | 0.12 | 2.43 | 4.89 | 5.125 | 4.87 | 550332 |
| 1734651000 | 4.94 | -0.02 | -0.40 | 5.0199999 | 5.11 | 4.885 | 401288 |
| 1734564600 | 4.96 | -0.2 | -3.88 | 5.14 | 5.235 | 4.955 | 395204 |
| 1734478200 | 5.16 | 0.02 | 0.39 | 5.11 | 5.195 | 4.95 | 756941 |
| 1734391800 | 5.14 | -0.27 | -4.99 | 5.42 | 5.42 | 5.08 | 673188 |
| 1734132600 | 5.41 | -0.02 | -0.37 | 5.42 | 5.44 | 5.36 | 839588 |
| 1734046200 | 5.43 | -0.12 | -2.16 | 5.54 | 5.54 | 5.37 | 408157 |
| 1733959800 | 5.55 | 0.13 | 2.40 | 5.46 | 5.55 | 5.38 | 357426 |
| 1733873400 | 5.42 | -0.01 | -0.18 | 5.44 | 5.475 | 5.39 | 292936 |
| 1733787000 | 5.43 | 0.13 | 2.45 | 5.38 | 5.575 | 5.34 | 374066 |
| 1733527800 | 5.3 | -0.34 | -6.03 | 5.63 | 5.63 | 5.2699999 | 873644 |
| 1733441400 | 5.64 | 0.11 | 1.99 | 5.53 | 5.66 | 5.53 | 241046 |
| 1733355000 | 5.53 | -0.15 | -2.64 | 5.69 | 5.69 | 5.5195999 | 279944 |
| 1733268600 | 5.68 | 0.08 | 1.43 | 5.59 | 5.75 | 5.58 | 228000 |
| 1733182200 | 5.6 | -0.16 | -2.78 | 5.71 | 5.73 | 5.555 | 197750 |
| 1732917840 | 5.76 | 0.05 | 0.88 | 5.72 | 5.79 | 5.66 | 271293 |
| 1732750200 | 5.71 | 0.13 | 2.33 | 5.75 | 5.88 | 5.62 | 319360 |
| 1732663800 | 5.58 | -0.18 | -3.13 | 5.79 | 5.79 | 5.57 | 429331 |
| 1732577400 | 5.76 | -0.12 | -2.04 | 5.84 | 5.86 | 5.715 | 671316 |
| 1732318200 | 5.88 | 0.02 | 0.34 | 5.87 | 5.88 | 5.76 | 210592 |
| 1732231800 | 5.86 | 0.05 | 0.86 | 5.9 | 5.98 | 5.84 | 271488 |
| 1732145400 | 5.8099999 | 0.2 | 3.57 | 5.64 | 5.8099999 | 5.63 | 340150 |
| 1732059000 | 5.61 | -0.05 | -0.88 | 5.63 | 5.68 | 5.548 | 261403 |
| 1731972600 | 5.66 | 0.17 | 3.10 | 5.5599999 | 5.7337999 | 5.5495 | 324301 |
| 1731713400 | 5.49 | -0.14 | -2.49 | 5.62 | 5.67 | 5.46 | 339089 |
| 1731627000 | 5.63 | 0.12 | 2.18 | 5.53 | 5.73 | 5.53 | 391694 |
| 1731540600 | 5.51 | 0.07 | 1.29 | 5.47 | 5.55 | 5.24 | 569040 |
| 1731454200 | 5.44 | -0.18 | -3.20 | 5.62 | 5.65 | 5.41 | 507432 |
| 1731367800 | 5.62 | -0.25 | -4.26 | 5.8 | 5.8 | 5.57 | 520235 |
| 1731108600 | 5.87 | -0.25 | -4.08 | 6.11 | 6.11 | 5.84 | 289432 |
| 1731022200 | 6.12 | -0.17 | -2.70 | 6.29 | 6.32 | 6.0599999 | 285819 |
| 1730935800 | 6.29 | 0.24 | 3.97 | 6.0199999 | 6.34 | 5.93 | 779477 |
| 1730849400 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.079 | 5.97 | 237231 |
| 1730763000 | 6 | 0.4 | 7.14 | 5.7 | 6.05 | 5.7 | 678478 |
| 1730500200 | 5.6 | -0.07 | -1.23 | 5.72 | 5.82 | 5.54 | 342582 |
| 1730413800 | 5.67 | -0.12 | -2.07 | 5.9 | 6.08 | 5.67 | 422489 |
| 1730327400 | 5.79 | 0.21 | 3.76 | 5.65 | 5.8 | 5.57 | 428311 |
| 1730241000 | 5.58 | -0.11 | -1.93 | 5.7 | 5.7699999 | 5.57 | 339775 |
| 1730154600 | 5.69 | -0.22 | -3.72 | 5.62 | 5.7699999 | 5.61 | 377142 |
| 1729895400 | 5.91 | 0.12 | 2.07 | 5.87 | 5.96 | 5.78 | 264909 |
| 1729809000 | 5.79 | 0.14 | 2.48 | 5.67 | 5.795 | 5.62 | 190667 |
| 1729722600 | 5.65 | -0.05 | -0.88 | 5.68 | 5.72 | 5.5601 | 248143 |
| 1729636200 | 5.7 | -0.12 | -2.06 | 5.82 | 5.855 | 5.67 | 467740 |
| 1729549800 | 5.82 | -0.02 | -0.34 | 5.89 | 6.005 | 5.7699999 | 290591 |
| 1729290600 | 5.84 | -0.02 | -0.34 | 6 | 6 | 5.715 | 449887 |
| 1729204200 | 5.86 | 0.02 | 0.34 | 5.82 | 5.89 | 5.7192999 | 390740 |
| 1729117800 | 5.84 | -0.14 | -2.34 | 5.99 | 6.04 | 5.84 | 189940 |
| 1729031400 | 5.98 | -0.14 | -2.29 | 5.98 | 6.035 | 5.8418 | 422551 |
| 1728945000 | 6.12 | -0.19 | -3.01 | 6.22 | 6.24 | 6.075 | 180021 |
| 1728685800 | 6.3099999 | 0.06 | 0.96 | 6.18 | 6.335 | 6.18 | 228425 |
| 1728599400 | 6.25 | 0.14 | 2.29 | 6.13 | 6.35 | 6.0897 | 286119 |
| 1728513000 | 6.11 | 0.03 | 0.49 | 6.03 | 6.14 | 5.96 | 233286 |
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
