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 | -0.075 | -1.25 | 6 | 6.025 | 5.87 | 2804055 | 5.90708376 | DE |
| 4 | 0.275 | 4.86725663717 | 5.65 | 6.08 | 5.515 | 2776195 | 5.82577735 | DE |
| 12 | 0.23 | 4.03863037752 | 5.695 | 6.08 | 5.26 | 2513785 | 5.60970116 | DE |
| 26 | 0.925 | 18.5 | 5 | 6.08 | 4.9 | 3099147 | 5.54211839 | DE |
| 52 | 0.73 | 14.051973051 | 5.195 | 6.08 | 4.57 | 2958610 | 5.29949893 | DE |
| 156 | 0.269 | 4.75601131542 | 5.656 | 6.41 | 4.52 | 1988680 | 5.3410108 | DE |
| 260 | -0.235 | -3.81493506494 | 6.16 | 6.41 | 4.047 | 2031703 | 5.31972795 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 5.925 | 0.02 | 0.42 | 5.88 | 5.925 | 5.87 | 1765387 |
| 1740070500 | 5.9 | -0.01 | -0.08 | 5.95 | 5.96 | 5.885 | 2191012 |
| 1739984100 | 5.905 | 0.02 | 0.25 | 5.91 | 5.955 | 5.88 | 2876610 |
| 1739897700 | 5.89 | -0.02 | -0.34 | 5.9 | 5.91 | 5.87 | 2302850 |
| 1739811300 | 5.91 | -0.01 | -0.17 | 5.9 | 5.94 | 5.89 | 2503433 |
| 1739552100 | 5.92 | -0.14 | -2.23 | 6 | 6.025 | 5.8949999 | 4146372 |
| 1739465700 | 6.055 | 0.19 | 3.15 | 5.88 | 6.08 | 5.795 | 4965132 |
| 1739379300 | 5.87 | 0.02 | 0.34 | 5.88 | 5.97 | 5.825 | 4914101 |
| 1739292900 | 5.85 | -0.01 | -0.09 | 5.89 | 5.905 | 5.82 | 2780961 |
| 1739206500 | 5.855 | 0.04 | 0.69 | 5.83 | 5.875 | 5.805 | 2826673 |
| 1738947300 | 5.815 | 0.05 | 0.87 | 5.755 | 5.83 | 5.755 | 3054657 |
| 1738860900 | 5.765 | -0.04 | -0.60 | 5.815 | 5.82 | 5.765 | 2015583 |
| 1738774500 | 5.8 | 0.05 | 0.96 | 5.72 | 5.805 | 5.715 | 2206737 |
| 1738688100 | 5.745 | 0 | 0.00 | 5.75 | 5.765 | 5.705 | 1683760 |
| 1738601700 | 5.745 | 0 | 0.00 | 5.71 | 5.775 | 5.71 | 2867870 |
| 1738342500 | 5.745 | -0.04 | -0.61 | 5.775 | 5.79 | 5.725 | 1961833 |
| 1738256100 | 5.78 | 0.1 | 1.76 | 5.69 | 5.78 | 5.68 | 2426141 |
| 1738169700 | 5.68 | -0.03 | -0.44 | 5.705 | 5.705 | 5.63 | 1553514 |
| 1738083300 | 5.705 | 0.05 | 0.97 | 5.635 | 5.73 | 5.625 | 2633462 |
| 1737996900 | 5.65 | 0.09 | 1.62 | 5.585 | 5.695 | 5.54 | 2672875 |
| 1737737700 | 5.5599999 | -0.07 | -1.24 | 5.65 | 5.65 | 5.515 | 2940315 |
| 1737651300 | 5.63 | 0.04 | 0.72 | 5.585 | 5.635 | 5.575 | 1599643 |
| 1737564900 | 5.59 | -0.04 | -0.71 | 5.625 | 5.6449999 | 5.565 | 1738324 |
| 1737478500 | 5.63 | 0.09 | 1.72 | 5.515 | 5.64 | 5.495 | 2393896 |
| 1737392100 | 5.535 | -0.06 | -0.98 | 5.59 | 5.595 | 5.53 | 1575506 |
| 1737132900 | 5.59 | 0.06 | 1.08 | 5.54 | 5.6 | 5.535 | 2785182 |
| 1737046500 | 5.53 | 0.07 | 1.19 | 5.48 | 5.535 | 5.43 | 2145010 |
| 1736960100 | 5.465 | 0.09 | 1.77 | 5.38 | 5.475 | 5.38 | 2663201 |
| 1736873700 | 5.37 | -0.01 | -0.19 | 5.3949999 | 5.3949999 | 5.365 | 1606858 |
| 1736787300 | 5.38 | -0.04 | -0.74 | 5.37 | 5.41 | 5.32 | 2217754 |
| 1736528100 | 5.42 | -0.06 | -1.00 | 5.465 | 5.475 | 5.4 | 2473683 |
| 1736441700 | 5.475 | 0.06 | 1.11 | 5.405 | 5.505 | 5.405 | 2451711 |
| 1736355300 | 5.415 | 0 | 0.00 | 5.41 | 5.42 | 5.34 | 2384150 |
| 1736268900 | 5.415 | 0.03 | 0.56 | 5.415 | 5.43 | 5.35 | 1347369 |
| 1736182500 | 5.385 | -0.05 | -0.83 | 5.4349999 | 5.46 | 5.36 | 1761507 |
| 1735923300 | 5.43 | -0.02 | -0.37 | 5.46 | 5.465 | 5.425 | 1938727 |
| 1735836900 | 5.45 | 0.06 | 1.02 | 5.455 | 5.46 | 5.405 | 1696735 |
| 1735577700 | 5.3949999 | 0 | 0.09 | 5.39 | 5.42 | 5.39 | 1564578 |
| 1735318500 | 5.39 | 0.02 | 0.37 | 5.36 | 5.3949999 | 5.3099999 | 1253894 |
| 1734972900 | 5.37 | 0.01 | 0.28 | 5.335 | 5.385 | 5.33 | 1940102 |
| 1734713700 | 5.355 | 0.06 | 1.04 | 5.26 | 5.36 | 5.26 | 5416363 |
| 1734627300 | 5.3 | -0.09 | -1.67 | 5.37 | 5.37 | 5.275 | 3237173 |
| 1734540900 | 5.39 | -0.03 | -0.46 | 5.41 | 5.415 | 5.375 | 1571494 |
| 1734454500 | 5.415 | -0.01 | -0.18 | 5.39 | 5.445 | 5.365 | 3353114 |
| 1734368100 | 5.425 | 0.01 | 0.18 | 5.405 | 5.425 | 5.375 | 1947652 |
| 1734108900 | 5.415 | -0.04 | -0.64 | 5.46 | 5.46 | 5.41 | 1748919 |
| 1734022500 | 5.45 | -0.01 | -0.09 | 5.4349999 | 5.485 | 5.4349999 | 1966566 |
| 1733936100 | 5.455 | -0.02 | -0.27 | 5.495 | 5.495 | 5.45 | 1827884 |
| 1733849700 | 5.47 | -0.02 | -0.27 | 5.48 | 5.49 | 5.45 | 1793234 |
| 1733763300 | 5.485 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.475 | 1938976 |
| 1733504100 | 5.555 | -0.03 | -0.45 | 5.585 | 5.595 | 5.53 | 1448755 |
| 1733417700 | 5.58 | 0.08 | 1.36 | 5.53 | 5.585 | 5.505 | 2646502 |
| 1733331300 | 5.505 | 0.06 | 1.19 | 5.465 | 5.51 | 5.425 | 3358451 |
| 1733244900 | 5.44 | -0.12 | -2.07 | 5.555 | 5.585 | 5.405 | 6066306 |
| 1733158500 | 5.555 | -0.13 | -2.20 | 5.655 | 5.66 | 5.5199999 | 4460366 |
| 1732899300 | 5.68 | -0.02 | -0.26 | 5.695 | 5.695 | 5.65 | 1639237 |
| 1732812900 | 5.695 | 0.04 | 0.71 | 5.66 | 5.695 | 5.64 | 1497971 |
| 1732726500 | 5.655 | -0.03 | -0.44 | 5.675 | 5.675 | 5.615 | 1987106 |
| 1732640100 | 5.68 | -0.02 | -0.26 | 5.65 | 5.69 | 5.6449999 | 1429336 |
| 1732553700 | 5.695 | -0.01 | -0.18 | 5.71 | 5.73 | 5.67 | 2435649 |
| 1732294500 | 5.705 | 0.12 | 2.15 | 5.61 | 5.72 | 5.61 | 3026880 |
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
