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 | -0.12 | -1.96078431373 | 6.12 | 6.37 | 5.965 | 3280687 | 6.23811144 | DE |
| 4 | -0.43 | -6.68740279938 | 6.43 | 14.01 | 4.6 | 4808399 | 6.24864375 | DE |
| 12 | -1.32 | -18.0327868852 | 7.32 | 14.01 | 4.6 | 4883281 | 6.59325623 | DE |
| 26 | -2.96 | -33.0357142857 | 8.96 | 14.01 | 4.6 | 6070829 | 6.86266491 | DE |
| 52 | -1.95 | -24.5283018868 | 7.95 | 14.01 | 4.6 | 5766931 | 7.17187902 | DE |
| 156 | 3.25 | 118.181818182 | 2.75 | 14.01 | 2.58 | 8054880 | 6.79006883 | DE |
| 260 | 3.35 | 126.41509434 | 2.65 | 14.01 | 0.83 | 9150637 | 4.46569253 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 6.07 | -0.12 | -1.94 | 6.25 | 6.28 | 6.05 | 3445256 |
| 1736140500 | 6.19 | -0.05 | -0.72 | 6.25 | 6.29 | 6.17 | 2752192 |
| 1735881300 | 6.235 | -0.08 | -1.19 | 6.28 | 6.37 | 6.23 | 3727482 |
| 1735794900 | 6.3099999 | 0.11 | 1.77 | 6.22 | 6.33 | 6.16 | 3610790 |
| 1735617660 | 6.2 | 0.06 | 0.98 | 6.12 | 6.3099999 | 6.09 | 3032284 |
| 1735535700 | 6.14 | 0.15 | 2.42 | 6 | 8 | 5.96 | 3778255 |
| 1735276500 | 5.995 | -0.05 | -0.75 | 6.0199999 | 6.13 | 5.98 | 2700810 |
| 1735014060 | 6.04 | -0.04 | -0.66 | 6.04 | 6.11 | 6.04 | 1942099 |
| 1734930900 | 6.08 | 0.1 | 1.67 | 6 | 8 | 5.96 | 3922899 |
| 1734671700 | 5.98 | -0.09 | -1.48 | 5.95 | 14.01 | 4.6 | 14346972 |
| 1734585300 | 6.07 | -0.26 | -4.03 | 6.18 | 7.75 | 6.03 | 9803195 |
| 1734498900 | 6.325 | -0.01 | -0.16 | 6.3 | 7.5 | 6.24 | 4588728 |
| 1734412500 | 6.335 | -0.19 | -2.84 | 6.41 | 6.46 | 6.32 | 6596798 |
| 1734326100 | 6.5199999 | -0.07 | -1.06 | 6.57 | 6.655 | 6.44 | 3673101 |
| 1734066900 | 6.59 | -0.07 | -1.05 | 6.63 | 6.76 | 6.55 | 3732968 |
| 1733980500 | 6.66 | 0.1 | 1.52 | 6.67 | 7.5 | 5.5 | 4094170 |
| 1733894100 | 6.5599999 | -0.02 | -0.30 | 6.6 | 6.73 | 6.5599999 | 4859888 |
| 1733807700 | 6.58 | 0.27 | 4.28 | 6.43 | 6.61 | 6.42 | 4580147 |
| 1733721300 | 6.3099999 | -0.08 | -1.25 | 6.36 | 6.53 | 6.28 | 4870087 |
| 1733462100 | 6.39 | -0.02 | -0.31 | 6.41 | 6.45 | 6.32 | 4514538 |
| 1733375700 | 6.41 | -0.1 | -1.54 | 6.44 | 6.48 | 6.38 | 5045683 |
| 1733289300 | 6.51 | 0.03 | 0.46 | 6.49 | 6.5599999 | 6.41 | 3952252 |
| 1733202900 | 6.48 | -0.09 | -1.37 | 6.5599999 | 6.6 | 6.45 | 3943802 |
| 1733116500 | 6.57 | 0.02 | 0.23 | 6.59 | 6.66 | 6.53 | 2634093 |
| 1732857300 | 6.555 | 0 | 0.00 | 6.54 | 6.63 | 6.49 | 3628244 |
| 1732770900 | 6.555 | -0.02 | -0.23 | 6.58 | 6.6 | 6.49 | 3899360 |
| 1732684500 | 6.57 | -0.13 | -1.94 | 6.74 | 6.74 | 6.53 | 4446927 |
| 1732598100 | 6.7 | -0.04 | -0.59 | 6.67 | 6.79 | 6.67 | 3604628 |
| 1732511700 | 6.74 | -0.16 | -2.25 | 6.97 | 6.98 | 6.72 | 5217570 |
| 1732252500 | 6.895 | 0.26 | 3.84 | 6.82 | 8.51 | 5.25 | 5729897 |
| 1732166100 | 6.64 | -0.08 | -1.19 | 6.7 | 7.25 | 6.63 | 4293654 |
| 1732079700 | 6.72 | -0.16 | -2.33 | 6.81 | 6.9 | 6.7 | 3025221 |
| 1731993300 | 6.88 | 0.02 | 0.29 | 6.86 | 9 | 6.82 | 3445677 |
| 1731906900 | 6.86 | 0.23 | 3.47 | 6.61 | 6.87 | 6.61 | 4364552 |
| 1731647700 | 6.63 | 0 | 0.00 | 6.67 | 6.7 | 6.6 | 3975012 |
| 1731561300 | 6.63 | -0.05 | -0.75 | 6.72 | 6.73 | 6.6 | 4682025 |
| 1731474900 | 6.68 | -0.02 | -0.22 | 6.61 | 7.5 | 6.6 | 3678937 |
| 1731388500 | 6.695 | -0.13 | -1.83 | 6.76 | 8.5 | 6.61 | 5773290 |
| 1731302100 | 6.82 | -0.02 | -0.29 | 6.78 | 6.885 | 6.775 | 4283654 |
| 1731042900 | 6.84 | -0.05 | -0.73 | 7 | 7.02 | 6.8 | 5766487 |
| 1730956500 | 6.89 | 0.02 | 0.29 | 7.08 | 7.13 | 6.74 | 6959144 |
| 1730870100 | 6.87 | 0.1 | 1.48 | 6.86 | 6.98 | 6.83 | 4737414 |
| 1730783700 | 6.77 | -0.03 | -0.44 | 6.82 | 6.83 | 6.755 | 2169157 |
| 1730697300 | 6.8 | -0.13 | -1.81 | 6.96 | 6.99 | 6.79 | 3424909 |
| 1730438100 | 6.925 | 0.13 | 1.84 | 6.78 | 6.96 | 6.755 | 3812641 |
| 1730351700 | 6.8 | -0.13 | -1.81 | 6.92 | 6.945 | 6.755 | 3453743 |
| 1730265300 | 6.925 | -0.01 | -0.14 | 6.95 | 7.05 | 6.89 | 5310262 |
| 1730178900 | 6.935 | -0.09 | -1.21 | 6.99 | 7.02 | 6.89 | 5876663 |
| 1730092500 | 7.02 | 0.25 | 3.69 | 6.93 | 7.07 | 6.82 | 6926486 |
| 1729833300 | 6.77 | 0.35 | 5.45 | 6.74 | 6.98 | 6.73 | 11829650 |
| 1729746900 | 6.42 | -0.14 | -2.13 | 6.5199999 | 6.58 | 6.37 | 9222292 |
| 1729660500 | 6.5599999 | -0.16 | -2.38 | 6.73 | 6.82 | 6.54 | 7173268 |
| 1729574100 | 6.72 | -0.1 | -1.47 | 6.74 | 6.81 | 6.69 | 5164172 |
| 1729487700 | 6.82 | 0 | 0.00 | 6.82 | 6.89 | 6.71 | 5342490 |
| 1729228500 | 6.82 | -0.07 | -1.02 | 6.85 | 8.25 | 5.75 | 4985678 |
| 1729142100 | 6.89 | -0.14 | -1.99 | 7.12 | 7.75 | 6.88 | 5800777 |
| 1729055700 | 7.03 | -0.24 | -3.23 | 7.14 | 7.19 | 7.01 | 5254360 |
| 1728969300 | 7.265 | -0.06 | -0.75 | 7.32 | 7.325 | 7.16 | 4385555 |
| 1728882900 | 7.32 | 0.08 | 1.10 | 7.28 | 7.435 | 7.17 | 4876150 |
| 1728623700 | 7.24 | 0.07 | 0.98 | 7.18 | 7.28 | 7.17 | 4447146 |
| 1728537300 | 7.17 | 0.19 | 2.72 | 7.01 | 7.19 | 7.01 | 4760423 |
| 1728450900 | 6.98 | -0.21 | -2.92 | 7.08 | 7.135 | 6.93 | 4880598 |
| 1728364500 | 7.19 | -0.08 | -1.10 | 7.2 | 7.47 | 6.99 | 7475064 |
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
