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 | -0.49 | -8.55148342059 | 5.73 | 5.85 | 5.24 | 28698 | 5.73697781 | DE |
| 4 | -0.35 | -6.26118067979 | 5.59 | 5.99 | 5.24 | 53269 | 5.68078711 | DE |
| 12 | -0.63 | -10.7325383305 | 5.87 | 5.99 | 5.11 | 53526 | 5.51808699 | DE |
| 26 | -0.64 | -10.8843537415 | 5.88 | 6.38 | 5.11 | 36078 | 5.67686765 | DE |
| 52 | -1.08 | -17.0886075949 | 6.32 | 6.74 | 5.11 | 21616 | 5.73954137 | DE |
| 156 | -0.07 | -1.31826741996 | 5.31 | 6.74 | 4.52 | 16393 | 5.59682288 | DE |
| 260 | 0.34 | 6.9387755102 | 4.9 | 7.15 | 3.66 | 16107 | 5.65870329 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 5.24 | -0.18 | -3.32 | 5.45 | 5.5199999 | 5.24 | 74715 |
| 1740633300 | 5.42 | -0.38 | -6.55 | 5.8099999 | 5.8099999 | 5.41 | 39952 |
| 1740546900 | 5.8 | 0.05 | 0.87 | 5.51 | 5.8 | 5.46 | 56797 |
| 1740460500 | 5.75 | 0.14 | 2.50 | 5.6 | 5.75 | 5.5 | 23949 |
| 1740374100 | 5.61 | -0.23 | -3.94 | 5.78 | 5.85 | 5.57 | 14734 |
| 1740114900 | 5.84 | 0.21 | 3.73 | 5.75 | 5.84 | 5.61 | 14837 |
| 1740028500 | 5.63 | -0.08 | -1.40 | 5.73 | 5.8 | 5.63 | 33175 |
| 1739942100 | 5.71 | 0.18 | 3.25 | 5.5599999 | 5.79 | 5.5599999 | 48520 |
| 1739855700 | 5.53 | -0.08 | -1.43 | 5.84 | 5.84 | 5.53 | 75439 |
| 1739769300 | 5.61 | -0.08 | -1.41 | 5.71 | 5.82 | 5.595 | 80079 |
| 1739510100 | 5.69 | -0.11 | -1.90 | 5.71 | 5.78 | 5.61 | 97464 |
| 1739423700 | 5.8 | 0.01 | 0.17 | 5.99 | 5.99 | 5.67 | 88312 |
| 1739337300 | 5.79 | 0.09 | 1.58 | 5.7 | 5.9 | 5.545 | 97373 |
| 1739250900 | 5.7 | 0.07 | 1.24 | 5.99 | 5.99 | 5.6849999 | 70424 |
| 1739164500 | 5.63 | 0.02 | 0.36 | 5.8 | 5.9 | 5.62 | 69774 |
| 1738905300 | 5.61 | -0.19 | -3.28 | 5.86 | 5.86 | 5.61 | 42306 |
| 1738818900 | 5.8 | 0.09 | 1.58 | 5.76 | 5.84 | 5.76 | 961 |
| 1738732500 | 5.71 | 0.08 | 1.42 | 5.69 | 5.83 | 5.69 | 41663 |
| 1738646100 | 5.63 | 0 | 0.00 | 5.74 | 5.8 | 5.63 | 64122 |
| 1738559700 | 5.63 | 0 | 0.00 | 5.5599999 | 5.71 | 5.5599999 | 60986 |
| 1738300500 | 5.63 | 0 | 0.00 | 5.55 | 5.79 | 5.55 | 42843 |
| 1738214100 | 5.63 | 0.04 | 0.72 | 5.59 | 5.72 | 5.59 | 41613 |
| 1738127700 | 5.59 | 0.38 | 7.29 | 5.21 | 5.61 | 5.21 | 46654 |
| 1738041300 | 5.21 | -0.29 | -5.27 | 5.49 | 5.54 | 5.21 | 42660 |
| 1737695700 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.39 | 40336 |
| 1737609300 | 5.45 | -0.08 | -1.45 | 5.55 | 5.55 | 5.44 | 10846 |
| 1737522900 | 5.53 | 0.1 | 1.84 | 5.51 | 5.54 | 5.51 | 27643 |
| 1737436500 | 5.43 | -0.07 | -1.27 | 5.46 | 5.49 | 5.34 | 20704 |
| 1737350100 | 5.5 | 0.12 | 2.23 | 5.41 | 5.525 | 5.4 | 63625 |
| 1737090900 | 5.38 | -0.05 | -0.92 | 5.42 | 5.47 | 5.37 | 37273 |
| 1737004500 | 5.43 | 0.01 | 0.28 | 5.5 | 5.54 | 5.365 | 50016 |
| 1736918100 | 5.415 | 0.04 | 0.65 | 5.38 | 5.54 | 5.345 | 63482 |
| 1736831700 | 5.38 | 0.25 | 4.87 | 5.22 | 5.41 | 5.22 | 101118 |
| 1736745300 | 5.13 | -0.15 | -2.84 | 5.3 | 5.36 | 5.12 | 101098 |
| 1736486100 | 5.28 | -0.09 | -1.68 | 5.35 | 5.39 | 5.28 | 57325 |
| 1736399700 | 5.37 | 0.06 | 1.13 | 5.3 | 5.41 | 5.3 | 36348 |
| 1736313300 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.4 | 5.24 | 86321 |
| 1736226900 | 5.24 | 0.04 | 0.67 | 5.28 | 5.28 | 5.18 | 34788 |
| 1736140500 | 5.205 | 0.01 | 0.29 | 5.21 | 5.28 | 5.11 | 53808 |
| 1735881300 | 5.19 | -0.29 | -5.29 | 5.49 | 5.49 | 5.11 | 143336 |
| 1735794900 | 5.48 | 0.2 | 3.79 | 5.48 | 5.49 | 5.48 | 62 |
| 1735617660 | 5.28 | -0.09 | -1.68 | 5.41 | 5.46 | 5.28 | 20079 |
| 1735535700 | 5.37 | -0.24 | -4.19 | 5.6 | 5.6 | 5.37 | 78933 |
| 1735276500 | 5.605 | 0.21 | 3.80 | 5.6 | 5.63 | 5.51 | 14748 |
| 1735014060 | 5.4 | 0.04 | 0.75 | 5.44 | 5.62 | 5.4 | 10449 |
| 1734930900 | 5.36 | -0.22 | -3.94 | 5.65 | 5.65 | 5.36 | 34402 |
| 1734671700 | 5.58 | 0.09 | 1.64 | 5.42 | 5.58 | 5.39 | 25898 |
| 1734585300 | 5.49 | -0.13 | -2.31 | 5.43 | 5.51 | 5.36 | 53496 |
| 1734498900 | 5.62 | -0.02 | -0.35 | 5.34 | 5.63 | 5.34 | 65401 |
| 1734412500 | 5.64 | 0.44 | 8.46 | 5.17 | 5.66 | 5.17 | 72090 |
| 1734326100 | 5.2 | -0.05 | -0.95 | 5.36 | 5.4349999 | 5.11 | 72316 |
| 1734066900 | 5.25 | -0.23 | -4.20 | 5.54 | 5.54 | 5.24 | 129757 |
| 1733980500 | 5.48 | -0.23 | -4.03 | 5.67 | 5.72 | 5.41 | 48823 |
| 1733894100 | 5.71 | 0.01 | 0.18 | 5.7 | 5.85 | 5.69 | 68732 |
| 1733807700 | 5.7 | -0.22 | -3.72 | 5.95 | 5.95 | 5.7 | 29431 |
| 1733721300 | 5.92 | 0.08 | 1.37 | 5.78 | 5.92 | 5.74 | 59454 |
| 1733462100 | 5.84 | -0.03 | -0.51 | 5.68 | 5.89 | 5.68 | 68378 |
| 1733375700 | 5.87 | 0.06 | 1.03 | 5.87 | 5.91 | 5.765 | 62246 |
| 1733289300 | 5.8099999 | -0.17 | -2.84 | 5.96 | 5.98 | 5.8099999 | 74599 |
| 1733202900 | 5.98 | -0.04 | -0.66 | 5.92 | 6.11 | 5.92 | 39191 |
| 1733116500 | 6.0199999 | -0.01 | -0.17 | 6 | 6.065 | 5.8099999 | 83747 |
| 1732857300 | 6.03 | -0.03 | -0.50 | 6.12 | 6.21 | 5.86 | 78187 |
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
