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 | 0.095 | 1.6295025729 | 5.83 | 5.94 | 5.71 | 395651 | 5.80793786 | DE |
| 4 | 0.275 | 4.86725663717 | 5.65 | 5.94 | 5.595 | 425352 | 5.73801268 | DE |
| 12 | 0.575 | 10.7476635514 | 5.35 | 5.94 | 5.11 | 503636 | 5.53751692 | DE |
| 26 | 1.605 | 37.1527777778 | 4.32 | 5.94 | 4.15 | 647992 | 5.25592042 | DE |
| 52 | 2.165 | 57.579787234 | 3.76 | 17.9 | 3.55 | 633623 | 4.74389381 | DE |
| 156 | 0.785 | 15.2723735409 | 5.14 | 17.9 | 2.43 | 736508 | 3.96804858 | DE |
| 260 | 1.625 | 37.7906976744 | 4.3 | 17.9 | 2.43 | 820237 | 4.56272575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739423700 | 5.815 | 0.03 | 0.52 | 5.89 | 5.89 | 5.75 | 338277 |
| 1739337300 | 5.785 | -0.09 | -1.45 | 5.8 | 5.86 | 5.76 | 727577 |
| 1739250900 | 5.87 | 0.03 | 0.51 | 5.84 | 5.88 | 5.795 | 400492 |
| 1739164500 | 5.84 | 0.08 | 1.39 | 5.73 | 5.84 | 5.72 | 283946 |
| 1738905300 | 5.76 | -0.03 | -0.52 | 5.79 | 5.8099999 | 5.75 | 237105 |
| 1738818900 | 5.79 | 0.05 | 0.87 | 5.83 | 5.83 | 5.71 | 329133 |
| 1738732500 | 5.74 | 0.06 | 1.06 | 5.68 | 5.74 | 5.64 | 433125 |
| 1738646100 | 5.68 | 0.02 | 0.35 | 5.67 | 5.72 | 5.62 | 413184 |
| 1738559700 | 5.66 | -0.13 | -2.25 | 5.7699999 | 5.8099999 | 5.63 | 334336 |
| 1738300500 | 5.79 | 0.04 | 0.70 | 5.8 | 5.9 | 5.75 | 540737 |
| 1738214100 | 5.75 | 0.06 | 1.05 | 5.73 | 5.78 | 5.68 | 336996 |
| 1738127700 | 5.69 | 0.01 | 0.18 | 5.7 | 5.805 | 5.67 | 372442 |
| 1738041300 | 5.68 | -0.03 | -0.53 | 5.72 | 5.73 | 5.63 | 301392 |
| 1737695700 | 5.71 | 0.04 | 0.71 | 5.69 | 5.735 | 5.595 | 355039 |
| 1737609300 | 5.67 | -0.15 | -2.58 | 5.85 | 5.88 | 5.65 | 589903 |
| 1737522900 | 5.82 | 0.07 | 1.22 | 5.7699999 | 5.84 | 5.74 | 892082 |
| 1737436500 | 5.75 | 0.05 | 0.88 | 5.73 | 5.78 | 5.695 | 374233 |
| 1737350100 | 5.7 | 0.09 | 1.51 | 5.72 | 5.73 | 5.6 | 258588 |
| 1737090900 | 5.615 | -0.02 | -0.27 | 5.64 | 5.75 | 5.61 | 419445 |
| 1737004500 | 5.63 | 0 | 0.00 | 5.65 | 5.715 | 5.63 | 481935 |
| 1736918100 | 5.63 | 0 | 0.00 | 5.57 | 5.64 | 5.57 | 449220 |
| 1736831700 | 5.63 | 0.06 | 1.08 | 5.58 | 5.6449999 | 5.57 | 483838 |
| 1736745300 | 5.57 | -0.15 | -2.62 | 5.64 | 5.675 | 5.525 | 376014 |
| 1736486100 | 5.72 | -0.03 | -0.52 | 5.76 | 5.78 | 5.68 | 335036 |
| 1736399700 | 5.75 | -0.03 | -0.52 | 5.8 | 5.8 | 5.7 | 274092 |
| 1736313300 | 5.78 | 0.02 | 0.35 | 5.78 | 5.83 | 5.43 | 945855 |
| 1736226900 | 5.76 | 0.09 | 1.59 | 5.69 | 5.7699999 | 5.6 | 679023 |
| 1736140500 | 5.67 | -0.03 | -0.53 | 5.7 | 5.71 | 5.64 | 406220 |
| 1735881300 | 5.7 | -0.06 | -1.04 | 5.72 | 5.7699999 | 5.68 | 191229 |
| 1735794900 | 5.76 | -0.01 | -0.17 | 5.75 | 5.79 | 5.67 | 281309 |
| 1735617660 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.78 | 5.68 | 245326 |
| 1735535700 | 5.78 | -0.01 | -0.17 | 5.7699999 | 5.83 | 5.705 | 531359 |
| 1735276500 | 5.79 | 0.05 | 0.87 | 5.73 | 5.79 | 5.7 | 284080 |
| 1735014060 | 5.74 | 0.02 | 0.35 | 5.72 | 5.74 | 5.635 | 222190 |
| 1734930900 | 5.72 | 0.25 | 4.57 | 5.5 | 5.7699999 | 5.49 | 846520 |
| 1734671700 | 5.47 | 0.02 | 0.37 | 5.47 | 5.55 | 5.41 | 719488 |
| 1734585300 | 5.45 | -0.06 | -1.00 | 5.49 | 5.49 | 5.38 | 785984 |
| 1734498900 | 5.505 | 0.05 | 1.01 | 5.47 | 5.565 | 5.38 | 1126400 |
| 1734412500 | 5.45 | 0.15 | 2.83 | 5.26 | 5.45 | 5.26 | 1045513 |
| 1734326100 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.25 | 511120 |
| 1734066900 | 5.3 | 0.03 | 0.57 | 5.26 | 5.3 | 5.2 | 390261 |
| 1733980500 | 5.2699999 | -0.03 | -0.57 | 5.32 | 5.32 | 5.24 | 337185 |
| 1733894100 | 5.3 | 0 | 0.00 | 5.3 | 5.39 | 5.24 | 863518 |
| 1733807700 | 5.3 | 0.07 | 1.34 | 5.3 | 5.3 | 5.23 | 535563 |
| 1733721300 | 5.23 | -0.05 | -0.95 | 5.12 | 5.28 | 5.12 | 342977 |
| 1733462100 | 5.28 | -0.05 | -0.94 | 5.34 | 5.34 | 5.25 | 452141 |
| 1733375700 | 5.33 | 0.05 | 0.95 | 5.3 | 5.37 | 5.285 | 782186 |
| 1733289300 | 5.28 | -0.03 | -0.56 | 5.29 | 5.33 | 5.21 | 641324 |
| 1733202900 | 5.3099999 | 0.03 | 0.57 | 5.29 | 5.375 | 5.28 | 720743 |
| 1733116500 | 5.28 | 0.01 | 0.19 | 5.28 | 5.34 | 5.23 | 643710 |
| 1732857300 | 5.2699999 | -0.01 | -0.19 | 5.2699999 | 5.28 | 5.13 | 498558 |
| 1732770900 | 5.28 | 0.02 | 0.38 | 5.22 | 5.3 | 5.21 | 448467 |
| 1732684500 | 5.26 | 0 | 0.00 | 5.3 | 5.34 | 5.23 | 766866 |
| 1732598100 | 5.26 | 0.08 | 1.54 | 5.2 | 5.28 | 5.11 | 403759 |
| 1732511700 | 5.18 | -0.12 | -2.26 | 5.3 | 5.3099999 | 5.16 | 736319 |
| 1732252500 | 5.3 | 0.06 | 1.15 | 5.25 | 5.3 | 5.22 | 308725 |
| 1732166100 | 5.24 | -0.07 | -1.32 | 5.35 | 5.35 | 5.24 | 509829 |
| 1732079700 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.35 | 5.23 | 628443 |
| 1731993300 | 5.37 | 0.11 | 2.09 | 5.15 | 5.4 | 5.15 | 794252 |
| 1731906900 | 5.26 | 0.06 | 1.15 | 5.21 | 5.29 | 5.17 | 798493 |
| 1731647700 | 5.2 | -0.01 | -0.19 | 5.28 | 5.28 | 5.18 | 378271 |
| 1731561300 | 5.21 | 0.15 | 2.96 | 5.14 | 5.21 | 5.11 | 607251 |
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
