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 | 0.09 | 1.57894736842 | 5.7 | 5.9 | 5.53 | 2541182 | 5.70145837 | DE |
| 4 | -0.13 | -2.19594594595 | 5.92 | 6.08 | 5.53 | 2346191 | 5.80263533 | DE |
| 12 | 0.22 | 3.94973070018 | 5.57 | 6.13 | 5 | 2375192 | 5.83114656 | DE |
| 26 | -0.52 | -8.24088748019 | 6.31 | 6.6 | 5 | 2711624 | 5.77709267 | DE |
| 52 | -0.08 | -1.36286201022 | 5.87 | 6.6 | 5 | 2676518 | 5.80243887 | DE |
| 156 | 1.14 | 24.5161290323 | 4.65 | 9.285 | 4.27 | 2469926 | 5.51519818 | DE |
| 260 | 2.06 | 55.2278820375 | 3.73 | 9.285 | 2.24 | 2440600 | 4.87860949 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 5.73 | 0.07 | 1.24 | 5.69 | 5.755 | 5.675 | 1581476 |
| 1738559700 | 5.66 | -0.15 | -2.58 | 5.55 | 5.745 | 5.53 | 2015665 |
| 1738300500 | 5.8099999 | 0.06 | 1.04 | 5.7699999 | 5.83 | 5.74 | 1631142 |
| 1738214100 | 5.75 | 0.03 | 0.52 | 5.73 | 5.8099999 | 5.71 | 1974088 |
| 1738127700 | 5.72 | 0.08 | 1.42 | 5.65 | 5.72 | 5.6 | 3076593 |
| 1738041300 | 5.64 | -0.05 | -0.88 | 5.7 | 5.73 | 5.61 | 4008423 |
| 1737695700 | 5.69 | -0.2 | -3.40 | 5.82 | 5.85 | 5.65 | 2826394 |
| 1737609300 | 5.89 | -0.12 | -2.00 | 6.01 | 6.01 | 5.88 | 2229942 |
| 1737522900 | 6.01 | -0.01 | -0.17 | 5.99 | 6.08 | 5.99 | 3014025 |
| 1737436500 | 6.0199999 | 0 | 0.00 | 6.05 | 6.07 | 6.005 | 1373881 |
| 1737350100 | 6.0199999 | 0.07 | 1.18 | 5.98 | 6.065 | 5.96 | 3155433 |
| 1737090900 | 5.95 | 0.12 | 2.06 | 5.9 | 5.96 | 5.76 | 2770258 |
| 1737004500 | 5.83 | 0.02 | 0.34 | 5.91 | 5.91 | 5.815 | 3337512 |
| 1736918100 | 5.8099999 | 0.1 | 1.75 | 5.73 | 5.85 | 5.73 | 2388146 |
| 1736831700 | 5.71 | 0.1 | 1.78 | 5.64 | 5.74 | 5.61 | 2249587 |
| 1736745300 | 5.61 | -0.07 | -1.15 | 5.57 | 5.64 | 5.555 | 1728333 |
| 1736486100 | 5.675 | -0.07 | -1.13 | 5.73 | 5.76 | 5.63 | 1558813 |
| 1736399700 | 5.74 | -0.1 | -1.71 | 5.8099999 | 5.8099999 | 5.72 | 1730715 |
| 1736313300 | 5.84 | 0 | 0.00 | 5.8099999 | 5.885 | 5.8099999 | 1813338 |
| 1736226900 | 5.84 | -0.01 | -0.09 | 5.92 | 5.92 | 5.83 | 1695341 |
| 1736140500 | 5.845 | -0.06 | -0.93 | 5.96 | 5.98 | 5.84 | 4858219 |
| 1735881300 | 5.9 | 0.04 | 0.68 | 5.85 | 5.92 | 5.84 | 1003050 |
| 1735794900 | 5.86 | 0.04 | 0.70 | 5.7699999 | 5.86 | 5.7699999 | 1044606 |
| 1735617660 | 5.819 | -0.07 | -1.21 | 5.85 | 5.87 | 5.73 | 1636656 |
| 1735535700 | 5.89 | -0.04 | -0.67 | 5.93 | 5.93 | 5.86 | 653454 |
| 1735276500 | 5.93 | 0.04 | 0.68 | 5.92 | 5.95 | 5.89 | 860090 |
| 1735014060 | 5.89 | 0 | 0.00 | 5.89 | 5.93 | 5.855 | 630666 |
| 1734930900 | 5.89 | 0.04 | 0.68 | 5.86 | 5.9 | 5.82 | 815483 |
| 1734671700 | 5.85 | -0.06 | -1.02 | 5.86 | 5.9 | 5 | 3172988 |
| 1734585300 | 5.91 | 0.01 | 0.17 | 5.82 | 5.91 | 5.75 | 3145759 |
| 1734498900 | 5.9 | -0.04 | -0.67 | 5.94 | 5.94 | 5.87 | 2031124 |
| 1734412500 | 5.94 | 0.15 | 2.59 | 5.82 | 5.97 | 5.805 | 2881158 |
| 1734326100 | 5.79 | 0.01 | 0.26 | 5.8 | 5.865 | 5.78 | 10874402 |
| 1734066900 | 5.775 | -0.01 | -0.09 | 5.7699999 | 5.825 | 5.75 | 2322880 |
| 1733980500 | 5.78 | -0.06 | -1.03 | 5.8099999 | 5.86 | 5.76 | 1566912 |
| 1733894100 | 5.84 | -0.14 | -2.34 | 5.9 | 5.93 | 5.8099999 | 2172665 |
| 1733807700 | 5.98 | 0 | 0.00 | 5.97 | 6.0199999 | 5.95 | 3201069 |
| 1733721300 | 5.98 | 0.02 | 0.34 | 5.87 | 5.99 | 5.84 | 2452097 |
| 1733462100 | 5.96 | 0.02 | 0.34 | 5.94 | 6.0199999 | 5.94 | 2738740 |
| 1733375700 | 5.94 | -0.07 | -1.16 | 5.95 | 6.04 | 5.905 | 3026211 |
| 1733289300 | 6.01 | -0.04 | -0.66 | 6.08 | 6.13 | 5.93 | 2313367 |
| 1733202900 | 6.05 | 0.17 | 2.89 | 5.93 | 6.11 | 5.93 | 3189271 |
| 1733116500 | 5.88 | 0.08 | 1.38 | 5.91 | 6.01 | 5.88 | 1868998 |
| 1732857300 | 5.8 | -0.04 | -0.68 | 5.8099999 | 5.86 | 5.79 | 1375682 |
| 1732770900 | 5.84 | 0.08 | 1.39 | 5.8 | 5.88 | 5.8 | 2479620 |
| 1732684500 | 5.76 | -0.08 | -1.37 | 5.89 | 5.91 | 5.76 | 2295757 |
| 1732598100 | 5.84 | -0.14 | -2.34 | 5.97 | 6.005 | 5.84 | 2263173 |
| 1732511700 | 5.98 | 0.15 | 2.57 | 5.99 | 6.01 | 5.91 | 4877427 |
| 1732252500 | 5.83 | 0.13 | 2.28 | 5.75 | 6 | 5.72 | 2851635 |
| 1732166100 | 5.7 | 0.06 | 1.06 | 5.67 | 6 | 5.665 | 2105857 |
| 1732079700 | 5.64 | -0.06 | -1.05 | 5.64 | 5.68 | 5.6 | 1838213 |
| 1731993300 | 5.7 | 0.1 | 1.79 | 5.59 | 5.71 | 5.58 | 3490063 |
| 1731906900 | 5.6 | -0.05 | -0.80 | 5.63 | 5.63 | 5.5599999 | 1130015 |
| 1731647700 | 5.6449999 | 0.01 | 0.27 | 5.65 | 5.665 | 5.63 | 1940006 |
| 1731561300 | 5.63 | 0.04 | 0.72 | 5.6 | 5.64 | 5.59 | 827881 |
| 1731474900 | 5.59 | 0.01 | 0.27 | 5.53 | 5.6 | 5.5199999 | 1446860 |
| 1731388500 | 5.575 | 0 | 0.09 | 5.57 | 5.59 | 5.55 | 1051076 |
| 1731302100 | 5.57 | -0.11 | -1.94 | 5.67 | 5.705 | 5.5599999 | 1581381 |
| 1731042900 | 5.68 | 0.13 | 2.34 | 5.57 | 5.69 | 5.57 | 2047468 |
| 1730956500 | 5.55 | 0.09 | 1.65 | 5.5199999 | 5.6 | 5.5 | 3070088 |
| 1730870100 | 5.46 | 0.01 | 0.18 | 5.5 | 5.51 | 5.44 | 1218787 |
| 1730783700 | 5.45 | 0.04 | 0.83 | 5.41 | 5.45 | 5.39 | 1219991 |
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
