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 | -0.24 | -4.59770114943 | 5.22 | 5.38 | 4.955 | 75278 | 5.14160846 | DE |
| 4 | -0.47 | -8.62385321101 | 5.45 | 5.75 | 4.915 | 100875 | 5.27045557 | DE |
| 12 | 3.252 | 188.194444444 | 1.728 | 6.929 | 1.288 | 292721 | 2.20488198 | DE |
| 26 | 2.894 | 138.734419942 | 2.086 | 6.929 | 1.288 | 546540 | 2.11982343 | DE |
| 52 | 1.37 | 37.9501385042 | 3.61 | 6.929 | 1.288 | 717633 | 2.29874591 | DE |
| 156 | -3.73 | -42.8243398393 | 8.71 | 8.98 | 1.288 | 376208 | 3.52090607 | DE |
| 260 | -6.66 | -57.2164948454 | 11.64 | 12.92 | 1.288 | 280984 | 4.60067582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730739300 | 5.0599999 | -0.14 | -2.69 | 5.24 | 5.24 | 5.04 | 83742 |
| 1730480100 | 5.2 | 0.1 | 1.96 | 5.1 | 5.22 | 5 | 80114 |
| 1730393700 | 5.1 | -0.01 | -0.20 | 5.08 | 5.15 | 5.0199999 | 64577 |
| 1730307300 | 5.11 | -0.12 | -2.29 | 5.33 | 5.33 | 5.0599999 | 68626 |
| 1730220900 | 5.23 | -0.04 | -0.76 | 5.22 | 5.38 | 5.2 | 79331 |
| 1730134500 | 5.2699999 | -0.12 | -2.23 | 5.39 | 5.48 | 5.22 | 64414 |
| 1729871700 | 5.39 | 0.04 | 0.75 | 5.32 | 5.42 | 5.25 | 37670 |
| 1729785300 | 5.35 | -0.09 | -1.65 | 5.37 | 5.5599999 | 5.33 | 62605 |
| 1729698900 | 5.44 | -0.19 | -3.37 | 5.65 | 5.65 | 5.39 | 107058 |
| 1729612500 | 5.63 | 0.21 | 3.87 | 5.44 | 5.66 | 5.3 | 137541 |
| 1729526100 | 5.42 | 0.13 | 2.46 | 5.38 | 5.53 | 5.14 | 214154 |
| 1729266900 | 5.29 | 0.27 | 5.38 | 5.05 | 5.34 | 5.04 | 206588 |
| 1729180500 | 5.0199999 | 0.04 | 0.90 | 4.98 | 5.1 | 4.955 | 121349 |
| 1729094100 | 4.975 | -0.07 | -1.29 | 5.03 | 5.12 | 4.915 | 103289 |
| 1729007700 | 5.04 | -0.08 | -1.56 | 5.05 | 5.24 | 4.93 | 121933 |
| 1728921300 | 5.12 | -0.04 | -0.78 | 5.1 | 5.21 | 5.0599999 | 63364 |
| 1728662100 | 5.16 | -0.13 | -2.46 | 5.26 | 5.3099999 | 5.09 | 66416 |
| 1728575700 | 5.29 | -0.15 | -2.76 | 5.46 | 5.48 | 5.2699999 | 98340 |
| 1728489300 | 5.44 | 0.01 | 0.18 | 5.5 | 5.75 | 5.41 | 162082 |
| 1728402900 | 5.43 | -0.07 | -1.27 | 5.45 | 5.51 | 5.36 | 74299 |
| 1728316500 | 5.5 | -0.13 | -2.31 | 5.6 | 5.65 | 5.44 | 89847 |
| 1728057300 | 5.63 | -0.08 | -1.40 | 5.61 | 5.78 | 5.6 | 104683 |
| 1727970900 | 5.71 | -0.08 | -1.38 | 5.8 | 5.85 | 5.63 | 60740 |
| 1727884500 | 5.79 | -0.21 | -3.50 | 5.96 | 5.99 | 5.72 | 133802 |
| 1727798100 | 6 | -0.02 | -0.33 | 6 | 6.09 | 5.82 | 110242 |
| 1727711700 | 6.0199999 | -0.24 | -3.86 | 6.2 | 6.2699999 | 5.92 | 105283 |
| 1727452500 | 6.2619999 | -0.12 | -1.82 | 6.295 | 6.35 | 6.234 | 72591 |
| 1727366100 | 6.378 | 0.07 | 1.16 | 6.341 | 6.44 | 6.14 | 172401 |
| 1727279700 | 6.305 | -0.34 | -5.07 | 6.74 | 6.74 | 6.305 | 137368 |
| 1727193300 | 6.642 | -0.07 | -1.03 | 6.929 | 6.929 | 6.626 | 73104 |
| 1727106900 | 6.711 | 5.37 | 399.70 | 6.5 | 6.85 | 6.5 | 19444 |
| 1726847700 | 1.343 | -0.08 | -5.49 | 1.48 | 1.532 | 1.34 | 1521197 |
| 1726761300 | 1.421 | 0.02 | 1.14 | 1.4 | 1.421 | 1.3899999 | 527150 |
| 1726674900 | 1.405 | -0 | -0.07 | 1.3899999 | 1.444 | 1.371 | 603137 |
| 1726588500 | 1.406 | 0.04 | 3.23 | 1.36 | 1.42 | 1.35 | 557824 |
| 1726502100 | 1.362 | -0.06 | -4.29 | 1.426 | 1.428 | 1.355 | 492114 |
| 1726242900 | 1.423 | 0.09 | 6.99 | 1.356 | 1.458 | 1.33 | 1248129 |
| 1726156500 | 1.33 | -0.01 | -0.75 | 1.346 | 1.405 | 1.288 | 934596 |
| 1726070100 | 1.34 | -0.05 | -3.39 | 1.3899999 | 1.418 | 1.32 | 456925 |
| 1725983700 | 1.387 | -0.01 | -1.00 | 1.42 | 1.44 | 1.375 | 324433 |
| 1725897300 | 1.401 | 0 | 0.14 | 1.41 | 1.449 | 1.3899999 | 465121 |
| 1725638100 | 1.399 | -0.04 | -2.58 | 1.44 | 1.442 | 1.391 | 724023 |
| 1725551700 | 1.436 | -0.03 | -1.85 | 1.47 | 1.492 | 1.4 | 674141 |
| 1725465300 | 1.463 | -0.1 | -6.52 | 1.562 | 1.562 | 1.46 | 740147 |
| 1725378900 | 1.565 | -0.04 | -2.49 | 1.579 | 1.61 | 1.565 | 200455 |
| 1725292500 | 1.605 | -0 | -0.06 | 1.61 | 1.614 | 1.58 | 239029 |
| 1725033300 | 1.606 | -0.01 | -0.31 | 1.627 | 1.627 | 1.592 | 262422 |
| 1724946900 | 1.611 | 0.02 | 1.19 | 1.598 | 1.633 | 1.591 | 333550 |
| 1724860500 | 1.592 | -0.03 | -1.55 | 1.6279999 | 1.6279999 | 1.588 | 332459 |
| 1724774100 | 1.617 | 0 | 0.00 | 1.618 | 1.6339999 | 1.611 | 148883 |
| 1724687700 | 1.617 | -0.01 | -0.61 | 1.6299999 | 1.6339999 | 1.606 | 181997 |
| 1724428500 | 1.627 | -0.01 | -0.31 | 1.6279999 | 1.653 | 1.62 | 240381 |
| 1724342100 | 1.6319999 | -0.02 | -0.97 | 1.6339999 | 1.66 | 1.6299999 | 179622 |
| 1724255700 | 1.648 | 0.01 | 0.55 | 1.652 | 1.683 | 1.635 | 342885 |
| 1724169300 | 1.639 | -0.02 | -1.38 | 1.685 | 1.685 | 1.635 | 384206 |
| 1724082900 | 1.662 | 0.02 | 1.47 | 1.6439999 | 1.685 | 1.6299999 | 707705 |
| 1723823700 | 1.6379999 | -0.03 | -1.92 | 1.68 | 1.701 | 1.623 | 733165 |
| 1723650900 | 1.67 | -0.06 | -3.36 | 1.742 | 1.742 | 1.667 | 436055 |
| 1723564500 | 1.728 | 0 | 0.23 | 1.728 | 1.741 | 1.711 | 181801 |
| 1723478100 | 1.724 | 0.01 | 0.88 | 1.71 | 1.76 | 1.71 | 382999 |
| 1723218900 | 1.709 | -0 | -0.18 | 1.72 | 1.753 | 1.686 | 434408 |
| 1723132500 | 1.712 | -0.11 | -6.04 | 1.815 | 1.815 | 1.698 | 661702 |
| 1723046100 | 1.822 | 0.03 | 1.62 | 1.81 | 1.866 | 1.785 | 383980 |
| 1722959700 | 1.793 | 0 | 0.11 | 1.88 | 1.88 | 1.751 | 304469 |
| 1722873300 | 1.791 | -0.04 | -2.18 | 1.825 | 1.825 | 1.65 | 780105 |
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
