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 | 0.338 | 6.03571428571 | 5.6 | 5.902 | 5.6 | 1901 | 5.7766828 | DE |
| 4 | 0.644 | 12.1647147714 | 5.294 | 5.902 | 5.196 | 2077 | 5.4492515 | DE |
| 12 | 0.608 | 11.4071294559 | 5.33 | 5.902 | 4.687 | 1592 | 5.31050598 | DE |
| 26 | 1.282 | 27.5343642612 | 4.656 | 6.992 | 4.606 | 1561 | 5.44434799 | DE |
| 52 | 2.563 | 75.9407407407 | 3.375 | 6.992 | 3.18 | 1778 | 5.03312626 | DE |
| 156 | 1.353 | 29.5092693566 | 4.585 | 6.992 | 3.18 | 1967 | 4.75798584 | DE |
| 260 | 1.353 | 29.5092693566 | 4.585 | 6.992 | 3.18 | 1967 | 4.75798584 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739379300 | 5.788 | -0.06 | -0.96 | 5.788 | 5.788 | 5.788 | 583 |
| 1739292900 | 5.844 | -0.06 | -0.98 | 5.844 | 5.844 | 5.844 | 309 |
| 1739206500 | 5.902 | 0.13 | 2.25 | 5.902 | 5.902 | 5.902 | 550 |
| 1738947300 | 5.772 | 0.04 | 0.63 | 5.7 | 5.788 | 5.7 | 5130 |
| 1738860900 | 5.736 | 0 | 0.00 | 5.736 | 5.736 | 5.736 | 0 |
| 1738774500 | 5.736 | 0.19 | 3.46 | 5.6 | 5.736 | 5.6 | 1615 |
| 1738688100 | 5.5439999 | 0 | 0.00 | 5.5439999 | 5.5439999 | 5.5439999 | 0 |
| 1738601700 | 5.5439999 | 0.04 | 0.73 | 5.494 | 5.6 | 5.494 | 230 |
| 1738342500 | 5.5039999 | 0 | 0.00 | 5.5039999 | 5.5039999 | 5.5039999 | 0 |
| 1738256100 | 5.5039999 | 0.3 | 5.72 | 5.342 | 5.51 | 5.342 | 5030 |
| 1738169700 | 5.206 | -0.05 | -0.88 | 5.21 | 5.21 | 5.206 | 3500 |
| 1738083300 | 5.252 | 0 | 0.00 | 5.252 | 5.252 | 5.252 | 0 |
| 1737996900 | 5.252 | 0 | 0.00 | 5.252 | 5.252 | 5.252 | 4000 |
| 1737737700 | 5.252 | -0.03 | -0.57 | 5.252 | 5.252 | 5.252 | 25 |
| 1737651300 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1737564900 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1737478500 | 5.282 | 0.09 | 1.66 | 5.272 | 5.282 | 5.272 | 6057 |
| 1737392100 | 5.196 | -0.02 | -0.38 | 5.22 | 5.22 | 5.196 | 363 |
| 1737132900 | 5.216 | -0.08 | -1.47 | 5.216 | 5.216 | 5.216 | 94 |
| 1737046500 | 5.2939999 | 0.27 | 5.29 | 5.2939999 | 5.2939999 | 5.2939999 | 95 |
| 1736960100 | 5.0279999 | 0 | 0.00 | 5.0279999 | 5.0279999 | 5.0279999 | 0 |
| 1736873700 | 5.0279999 | -0.02 | -0.36 | 5.0279999 | 5.0279999 | 5.0279999 | 600 |
| 1736787300 | 5.046 | -0.09 | -1.83 | 5.062 | 5.062 | 5.046 | 4963 |
| 1736528100 | 5.14 | 0.04 | 0.78 | 5.2 | 5.2 | 5.14 | 7300 |
| 1736441700 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736355300 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736268900 | 5.1 | 0.16 | 3.16 | 4.934 | 5.1 | 4.934 | 750 |
| 1736182500 | 4.944 | -0.13 | -2.56 | 5.042 | 5.042 | 4.944 | 1030 |
| 1735923300 | 5.074 | 0.01 | 0.16 | 4.958 | 5.074 | 4.958 | 1500 |
| 1735836900 | 5.066 | 0.38 | 8.09 | 5.066 | 5.066 | 5.066 | 1000 |
| 1735577700 | 4.687 | -0.42 | -8.21 | 4.687 | 4.687 | 4.687 | 110 |
| 1735318500 | 5.106 | 0.32 | 6.73 | 5.106 | 5.106 | 5.106 | 418 |
| 1734972900 | 4.784 | 0.05 | 0.99 | 4.883 | 4.883 | 4.784 | 495 |
| 1734713700 | 4.737 | -0.22 | -4.48 | 4.737 | 4.737 | 4.737 | 195 |
| 1734627300 | 4.959 | -0.25 | -4.74 | 4.959 | 4.959 | 4.959 | 345 |
| 1734540900 | 5.206 | 0 | 0.00 | 5.206 | 5.206 | 5.206 | 0 |
| 1734454500 | 5.206 | 0 | 0.00 | 5.206 | 5.206 | 5.206 | 0 |
| 1734368100 | 5.206 | -0.45 | -7.99 | 5.206 | 5.206 | 5.206 | 900 |
| 1734108900 | 5.658 | 0 | 0.00 | 5.658 | 5.658 | 5.658 | 0 |
| 1734022500 | 5.658 | 0 | 0.00 | 5.658 | 5.658 | 5.658 | 0 |
| 1733936100 | 5.658 | 0 | 0.00 | 5.658 | 5.658 | 5.658 | 0 |
| 1733849700 | 5.658 | 0.22 | 4.12 | 5.632 | 5.658 | 5.602 | 1784 |
| 1733763300 | 5.434 | 0 | 0.00 | 5.434 | 5.434 | 5.434 | 0 |
| 1733504100 | 5.434 | 0.07 | 1.23 | 5.57 | 5.57 | 5.434 | 296 |
| 1733417700 | 5.368 | -0.35 | -6.12 | 5.368 | 5.368 | 5.368 | 900 |
| 1733331300 | 5.718 | 0.52 | 10.05 | 5.718 | 5.718 | 5.718 | 455 |
| 1733244900 | 5.196 | -0.13 | -2.51 | 5.196 | 5.196 | 5.196 | 400 |
| 1733158500 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1732899300 | 5.33 | -0.06 | -1.08 | 5.33 | 5.33 | 5.33 | 500 |
| 1732812900 | 5.388 | 0 | 0.00 | 5.388 | 5.388 | 5.388 | 0 |
| 1732726500 | 5.388 | 0 | 0.00 | 5.388 | 5.388 | 5.388 | 0 |
| 1732640100 | 5.388 | 0 | 0.00 | 5.388 | 5.388 | 5.388 | 0 |
| 1732553700 | 5.388 | 0 | 0.00 | 5.388 | 5.388 | 5.388 | 0 |
| 1732294500 | 5.388 | 0 | 0.00 | 5.388 | 5.388 | 5.388 | 0 |
| 1732208100 | 5.388 | 0 | 0.00 | 5.388 | 5.388 | 5.388 | 0 |
| 1732121700 | 5.388 | 0 | 0.00 | 5.388 | 5.388 | 5.388 | 0 |
| 1732035300 | 5.388 | 0.12 | 2.32 | 5.428 | 5.428 | 5.388 | 698 |
| 1731948900 | 5.266 | 0 | 0.00 | 5.266 | 5.266 | 5.266 | 0 |
| 1731689700 | 5.266 | 0.11 | 2.21 | 5.34 | 5.376 | 5.266 | 9150 |
| 1731603300 | 5.152 | -0.05 | -0.96 | 5.1 | 5.152 | 5.1 | 2900 |
| 1731516900 | 5.202 | 0.02 | 0.39 | 5.388 | 5.388 | 5.202 | 1867 |
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
