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 | 0 | 5.73 | 5.89 | 5.62 | 683729 | 5.75703353 | DE |
| 4 | 0.2 | 3.61663652803 | 5.53 | 5.89 | 5.5 | 808331 | 5.69488048 | DE |
| 12 | 0.65 | 12.7952755906 | 5.08 | 5.89 | 4.5 | 738820 | 5.20044167 | DE |
| 26 | 0.46 | 8.72865275142 | 5.27 | 5.89 | 4.5 | 775521 | 5.12101338 | DE |
| 52 | 0.76 | 15.291750503 | 4.97 | 5.89 | 4.5 | 773913 | 5.03124346 | DE |
| 156 | 0.53 | 10.1923076923 | 5.2 | 5.89 | 3.35 | 1001417 | 4.43443588 | DE |
| 260 | 0.53 | 10.1923076923 | 5.2 | 7.08 | 2.67 | 1074969 | 4.66696047 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 5.59 | -0.03 | -0.53 | 5.68 | 5.71 | 5.57 | 1215296 |
| 1740114900 | 5.62 | -0.09 | -1.58 | 5.7 | 5.74 | 5.62 | 482569 |
| 1740028500 | 5.71 | -0.07 | -1.21 | 5.7699999 | 5.79 | 5.69 | 688065 |
| 1739942100 | 5.78 | 0 | 0.00 | 5.86 | 5.86 | 5.68 | 1127909 |
| 1739855700 | 5.78 | -0.08 | -1.37 | 5.89 | 5.89 | 5.765 | 534336 |
| 1739769300 | 5.86 | 0.12 | 2.09 | 5.73 | 5.88 | 5.73 | 585767 |
| 1739510100 | 5.74 | 0.1 | 1.68 | 5.7 | 5.74 | 5.63 | 1070676 |
| 1739423700 | 5.6449999 | -0.01 | -0.09 | 5.64 | 5.68 | 5.59 | 613295 |
| 1739337300 | 5.65 | -0.03 | -0.53 | 5.7 | 5.7 | 5.635 | 569379 |
| 1739250900 | 5.68 | 0.03 | 0.53 | 5.65 | 5.69 | 5.64 | 517302 |
| 1739164500 | 5.65 | -0.15 | -2.59 | 5.71 | 5.74 | 5.635 | 626085 |
| 1738905300 | 5.8 | 0.03 | 0.52 | 5.8099999 | 5.84 | 5.7699999 | 637969 |
| 1738818900 | 5.7699999 | 0.2 | 3.59 | 5.7 | 5.825 | 5.63 | 1416872 |
| 1738732500 | 5.57 | -0.01 | -0.18 | 5.63 | 5.67 | 5.57 | 915163 |
| 1738646100 | 5.58 | 0.01 | 0.18 | 5.55 | 5.62 | 5.545 | 847573 |
| 1738559700 | 5.57 | -0.19 | -3.30 | 5.66 | 5.7 | 5.5599999 | 1443048 |
| 1738300500 | 5.76 | 0.03 | 0.52 | 5.79 | 5.87 | 5.73 | 831729 |
| 1738214100 | 5.73 | 0.01 | 0.17 | 5.62 | 5.78 | 5.62 | 544608 |
| 1738127700 | 5.72 | 0.12 | 2.14 | 5.6 | 5.72 | 5.6 | 1308910 |
| 1738041300 | 5.6 | 0.11 | 2.00 | 5.53 | 5.62 | 5.5 | 597030 |
| 1737695700 | 5.49 | 0.09 | 1.67 | 5.44 | 5.49 | 5.43 | 538031 |
| 1737609300 | 5.4 | 0 | 0.00 | 5.38 | 5.465 | 5.365 | 982110 |
| 1737522900 | 5.4 | 0.07 | 1.31 | 5.4 | 5.45 | 5.345 | 533737 |
| 1737436500 | 5.33 | -0.02 | -0.28 | 5.36 | 5.42 | 5.29 | 708097 |
| 1737350100 | 5.345 | 0.04 | 0.66 | 5.25 | 5.35 | 5.19 | 932280 |
| 1737090900 | 5.3099999 | 0.03 | 0.57 | 5.3 | 5.38 | 5.29 | 670679 |
| 1737004500 | 5.28 | 0.16 | 3.13 | 5.25 | 5.37 | 5.225 | 902131 |
| 1736918100 | 5.12 | -0.03 | -0.58 | 5.15 | 5.29 | 5.11 | 3200103 |
| 1736831700 | 5.15 | 0.6 | 13.19 | 4.5599999 | 5.2 | 4.54 | 1161656 |
| 1736745300 | 4.55 | -0.05 | -1.09 | 4.57 | 4.575 | 4.5 | 321992 |
| 1736486100 | 4.6 | -0.04 | -0.86 | 4.7 | 4.7 | 4.58 | 188297 |
| 1736399700 | 4.64 | -0.04 | -0.85 | 4.69 | 4.69 | 4.625 | 232075 |
| 1736313300 | 4.68 | -0.04 | -0.85 | 4.68 | 4.71 | 4.66 | 379851 |
| 1736226900 | 4.72 | 0.05 | 1.07 | 4.74 | 4.74 | 4.66 | 226979 |
| 1736140500 | 4.67 | -0.02 | -0.43 | 4.7699999 | 4.7699999 | 4.67 | 290083 |
| 1735881300 | 4.69 | 0.06 | 1.30 | 4.61 | 4.73 | 4.61 | 324537 |
| 1735794900 | 4.63 | 0.05 | 1.09 | 4.57 | 4.64 | 4.5599999 | 423657 |
| 1735617660 | 4.58 | -0.13 | -2.76 | 4.5 | 4.7 | 4.5 | 421011 |
| 1735535700 | 4.71 | -0.02 | -0.42 | 4.71 | 4.76 | 4.68 | 458870 |
| 1735276500 | 4.73 | 0.07 | 1.50 | 4.66 | 4.76 | 4.65 | 361251 |
| 1735014060 | 4.66 | 0.01 | 0.22 | 4.73 | 4.73 | 4.66 | 160066 |
| 1734930900 | 4.65 | 0.03 | 0.54 | 4.72 | 4.72 | 4.59 | 481466 |
| 1734671700 | 4.625 | -0.01 | -0.11 | 4.68 | 4.68 | 4.61 | 861920 |
| 1734585300 | 4.63 | -0.1 | -2.11 | 4.64 | 4.71 | 4.61 | 1107909 |
| 1734498900 | 4.73 | 0.01 | 0.21 | 4.82 | 4.82 | 4.7 | 925646 |
| 1734412500 | 4.72 | 0.09 | 1.94 | 4.62 | 4.735 | 4.62 | 1235293 |
| 1734326100 | 4.63 | 0.04 | 0.87 | 4.6 | 4.6449999 | 4.59 | 938839 |
| 1734066900 | 4.59 | 0.02 | 0.44 | 4.5 | 4.6 | 4.5 | 525864 |
| 1733980500 | 4.57 | -0.06 | -1.30 | 4.65 | 4.71 | 4.5599999 | 681419 |
| 1733894100 | 4.63 | -0.04 | -0.86 | 4.64 | 4.68 | 4.6 | 642846 |
| 1733807700 | 4.67 | -0.11 | -2.30 | 4.72 | 4.82 | 4.61 | 1384218 |
| 1733721300 | 4.78 | -0.06 | -1.24 | 4.75 | 4.86 | 4.7 | 1133194 |
| 1733462100 | 4.84 | 0 | 0.00 | 4.8 | 4.89 | 4.8 | 817170 |
| 1733375700 | 4.84 | -0.1 | -2.02 | 4.91 | 4.97 | 4.83 | 582372 |
| 1733289300 | 4.94 | -0.12 | -2.27 | 5 | 5.05 | 4.92 | 521852 |
| 1733202900 | 5.055 | 0.02 | 0.50 | 5.07 | 5.09 | 5.03 | 421433 |
| 1733116500 | 5.03 | -0.04 | -0.79 | 5.08 | 5.12 | 5.0199999 | 336680 |
| 1732857300 | 5.07 | -0.06 | -1.17 | 5.09 | 5.11 | 4.86 | 681009 |
| 1732770900 | 5.13 | -0.02 | -0.39 | 5.19 | 5.19 | 5.11 | 821634 |
| 1732684500 | 5.15 | 0 | 0.00 | 5.22 | 5.22 | 5.07 | 1075143 |
| 1732598100 | 5.15 | -0.03 | -0.58 | 5.13 | 5.2 | 5.09 | 732760 |
| 1732511700 | 5.18 | 0.18 | 3.60 | 5.1 | 5.18 | 5.03 | 1239198 |
| 1732252500 | 5 | 0.02 | 0.40 | 5.05 | 5.08 | 5 | 686427 |
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
