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 | -0.18 | -2.90322580645 | 6.2 | 6.39 | 6.01 | 64403574 | 6.19401027 | SP |
| 4 | -0.43 | -6.66666666667 | 6.45 | 6.94 | 5.87 | 55488755 | 6.296792 | SP |
| 12 | -1.21 | -16.7358229599 | 7.23 | 8.11 | 5.87 | 46716339 | 6.71137656 | SP |
| 26 | -2.49 | -29.2596944771 | 8.51 | 9.49 | 5.87 | 43099247 | 7.34410105 | SP |
| 52 | -7.21 | -54.4973544974 | 13.23 | 13.43 | 5.87 | 34592269 | 8.45528323 | SP |
| 156 | -11.37 | -65.3824036803 | 17.39 | 31.42 | 5.87 | 26828371 | 14.858528 | SP |
| 260 | -8.9 | -59.6514745308 | 14.92 | 40.41 | 3.67 | 25191446 | 13.67396127 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 6.03 | -0.05 | -0.82 | 6.1 | 6.11 | 6.01 | 49664775 |
| 1732231800 | 6.08 | -0.1 | -1.62 | 6.1 | 6.28 | 6.04 | 84368547 |
| 1732145400 | 6.18 | -0.01 | -0.16 | 6.18 | 6.37 | 6.17 | 65783775 |
| 1732059000 | 6.19 | -0.05 | -0.80 | 6.36 | 6.39 | 6.16 | 56650160 |
| 1731972600 | 6.24 | -0.08 | -1.27 | 6.3099999 | 6.34 | 6.2 | 45389460 |
| 1731713400 | 6.32 | 0.24 | 3.95 | 6.2 | 6.38 | 6.18 | 68554639 |
| 1731627000 | 6.08 | 0.12 | 2.01 | 5.96 | 6.1 | 5.95 | 58489916 |
| 1731540600 | 5.96 | -0.01 | -0.17 | 5.95 | 6.03 | 5.9 | 60216832 |
| 1731454200 | 5.97 | 0.05 | 0.93 | 5.92 | 6.05 | 5.9 | 57287153 |
| 1731367800 | 5.915 | -0.01 | -0.08 | 5.88 | 5.97 | 5.87 | 43250630 |
| 1731108600 | 5.92 | -0.07 | -1.17 | 5.99 | 5.99 | 5.88 | 46211433 |
| 1731022200 | 5.99 | -0.14 | -2.28 | 6.07 | 6.08 | 5.96 | 51101029 |
| 1730935800 | 6.13 | -0.5 | -7.54 | 6.23 | 6.3273 | 6.1 | 84443990 |
| 1730849400 | 6.63 | -0.25 | -3.63 | 6.84 | 6.84 | 6.62 | 60642109 |
| 1730763000 | 6.88 | 0.06 | 0.88 | 6.82 | 6.94 | 6.77 | 55004889 |
| 1730500200 | 6.82 | -0.07 | -1.02 | 6.8 | 6.84 | 6.65 | 63609318 |
| 1730413800 | 6.89 | 0.38 | 5.84 | 6.66 | 6.904 | 6.66 | 52190776 |
| 1730327400 | 6.51 | 0.06 | 0.93 | 6.46 | 6.5399 | 6.4 | 37391597 |
| 1730241000 | 6.45 | -0.04 | -0.62 | 6.5199999 | 6.5599999 | 6.41 | 34993912 |
| 1730154600 | 6.49 | -0.05 | -0.76 | 6.42 | 6.49 | 6.41 | 36631499 |
| 1729895400 | 6.54 | 0.03 | 0.46 | 6.45 | 6.57 | 6.35 | 42446349 |
| 1729809000 | 6.51 | -0.04 | -0.61 | 6.49 | 6.61 | 6.49 | 40443064 |
| 1729722600 | 6.55 | 0.18 | 2.83 | 6.45 | 6.676 | 6.43 | 53121281 |
| 1729636200 | 6.37 | 0.01 | 0.16 | 6.46 | 6.4789 | 6.34 | 29188561 |
| 1729549800 | 6.36 | 0.02 | 0.32 | 6.36 | 6.46 | 6.32 | 35810610 |
| 1729290600 | 6.34 | -0.06 | -0.94 | 6.35 | 6.399 | 6.3 | 23856986 |
| 1729204200 | 6.4 | 0.01 | 0.16 | 6.2699999 | 6.4 | 6.2699999 | 37418441 |
| 1729117800 | 6.39 | -0.09 | -1.39 | 6.47 | 6.51 | 6.37 | 27097292 |
| 1729031400 | 6.48 | 0.15 | 2.37 | 6.3099999 | 6.51 | 6.305 | 36627519 |
| 1728945000 | 6.33 | -0.14 | -2.16 | 6.42 | 6.44 | 6.29 | 25488315 |
| 1728685800 | 6.47 | -0.11 | -1.67 | 6.6 | 6.6 | 6.45 | 34935796 |
| 1728599400 | 6.58 | 0.03 | 0.46 | 6.6 | 6.64 | 6.54 | 36318238 |
| 1728513000 | 6.55 | -0.13 | -1.95 | 6.68 | 6.71 | 6.53 | 34386880 |
| 1728426600 | 6.68 | -0.19 | -2.77 | 6.79 | 6.8198 | 6.66 | 31197673 |
| 1728340200 | 6.87 | 0.17 | 2.54 | 6.75 | 6.9199 | 6.73 | 39005064 |
| 1728081000 | 6.7 | -0.17 | -2.47 | 6.71 | 6.87 | 6.68 | 50842373 |
| 1727994600 | 6.87 | 0.04 | 0.59 | 6.89 | 6.95 | 6.7901 | 48808581 |
| 1727908200 | 6.83 | -0.01 | -0.15 | 6.87 | 6.96 | 6.79 | 34392515 |
| 1727821800 | 6.84 | 0.19 | 2.86 | 6.66 | 6.92 | 6.66 | 57719893 |
| 1727735400 | 6.65 | -0.08 | -1.19 | 6.77 | 6.85 | 6.63 | 41818988 |
| 1727476200 | 6.73 | 0.04 | 0.60 | 6.66 | 6.77 | 6.63 | 31928124 |
| 1727389800 | 6.69 | -0.07 | -1.04 | 6.61 | 6.7787 | 6.6 | 33483824 |
| 1727303400 | 6.76 | 0.04 | 0.60 | 6.73 | 6.81 | 6.7 | 28160447 |
| 1727217000 | 6.72 | -0.13 | -1.90 | 6.75 | 6.85 | 6.71 | 32877620 |
| 1727130600 | 6.85 | -0.06 | -0.87 | 6.86 | 6.91 | 6.83 | 36515429 |
| 1726871400 | 6.91 | 0.06 | 0.88 | 6.91 | 7.02 | 6.86 | 36609870 |
| 1726785000 | 6.85 | -0.38 | -5.26 | 6.85 | 6.97 | 6.78 | 55015660 |
| 1726698600 | 7.23 | 0.07 | 0.98 | 7.13 | 7.25 | 6.94 | 64211496 |
| 1726612200 | 7.16 | 0.01 | 0.14 | 7.08 | 7.24 | 7.02 | 45825757 |
| 1726525800 | 7.15 | -0.03 | -0.42 | 7.2 | 7.27 | 7.15 | 27144777 |
| 1726266600 | 7.18 | -0.11 | -1.51 | 7.27 | 7.27 | 7.14 | 42256239 |
| 1726180200 | 7.29 | -0.18 | -2.41 | 7.45 | 7.5499 | 7.275 | 51250306 |
| 1726093800 | 7.47 | -0.24 | -3.11 | 7.72 | 8.0899 | 7.4301 | 64514474 |
| 1726007400 | 7.71 | -0.09 | -1.15 | 7.725 | 7.9399 | 7.69 | 43431531 |
| 1725921000 | 7.8 | -0.26 | -3.23 | 7.89 | 7.97 | 7.74 | 52893138 |
| 1725661800 | 8.06 | 0.38 | 4.95 | 7.67 | 8.11 | 7.6 | 74175847 |
| 1725575400 | 7.68 | 0.07 | 0.92 | 7.62 | 7.7768 | 7.5 | 48407986 |
| 1725489000 | 7.61 | 0.04 | 0.53 | 7.65 | 7.67 | 7.465 | 49722665 |
| 1725402600 | 7.57 | 0.45 | 6.32 | 7.25 | 7.66 | 7.24 | 53223167 |
| 1725057000 | 7.12 | -0.2 | -2.73 | 7.23 | 7.3795 | 7.1 | 33942926 |
| 1724970600 | 7.32 | 0.01 | 0.14 | 7.23 | 7.36 | 7.1 | 52215397 |
| 1724884200 | 7.31 | 0.13 | 1.81 | 7.19 | 7.43 | 7.18 | 32520160 |
| 1724797800 | 7.18 | -0.03 | -0.42 | 7.26 | 7.3099 | 7.16 | 23399505 |
| 1724711400 | 7.21 | 0.06 | 0.84 | 7.12 | 7.27 | 7.08 | 30106365 |
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
Premium
