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 | 0.08 | 1.38888888889 | 5.76 | 5.88 | 5.67 | 249442 | 5.79815818 | DE |
| 4 | 0.04 | 0.689655172414 | 5.8 | 5.88 | 5.2 | 330316 | 5.62863095 | DE |
| 12 | 0.05 | 0.863557858377 | 5.79 | 5.97 | 5.2 | 271336 | 5.68816061 | DE |
| 26 | 0.37 | 6.76416819013 | 5.47 | 5.97 | 4.95 | 269235 | 5.49105822 | DE |
| 52 | 0.61 | 11.6634799235 | 5.23 | 5.97 | 4.8 | 287050 | 5.30601962 | DE |
| 156 | 0.19 | 3.36283185841 | 5.65 | 5.97 | 4.302 | 225856 | 5.2142385 | DE |
| 260 | 0.76 | 14.9606299213 | 5.08 | 6.15 | 4.302 | 254413 | 5.20518344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 5.84 | -0.01 | -0.17 | 5.88 | 5.88 | 5.8099999 | 206893 |
| 1745510100 | 5.85 | 0.07 | 1.21 | 5.78 | 5.87 | 5.7699999 | 318838 |
| 1745423700 | 5.78 | 0.04 | 0.70 | 5.78 | 5.79 | 5.72 | 211229 |
| 1745337300 | 5.74 | 0.04 | 0.70 | 5.76 | 5.78 | 5.67 | 218260 |
| 1744905300 | 5.7 | 0.03 | 0.53 | 5.66 | 5.7699999 | 5.61 | 270330 |
| 1744818900 | 5.67 | 0.13 | 2.35 | 5.55 | 5.67 | 5.55 | 232484 |
| 1744732500 | 5.54 | 0.02 | 0.36 | 5.5599999 | 5.5599999 | 5.5 | 252463 |
| 1744646100 | 5.5199999 | 0.11 | 2.03 | 5.49 | 5.57 | 5.45 | 223406 |
| 1744386900 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1744300500 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1744214100 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1744127700 | 5.41 | 0.11 | 2.08 | 5.35 | 5.42 | 5.25 | 458757 |
| 1744041300 | 5.3 | -0.5 | -8.62 | 5.41 | 5.46 | 5.2 | 808476 |
| 1743782100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1743695700 | 5.8 | 0.04 | 0.69 | 5.75 | 5.87 | 5.75 | 317603 |
| 1743609300 | 5.76 | -0.09 | -1.54 | 5.86 | 5.86 | 5.73 | 283307 |
| 1743522900 | 5.85 | 0.05 | 0.86 | 5.83 | 5.85 | 5.79 | 183880 |
| 1743436500 | 5.8 | 0.07 | 1.22 | 5.7 | 5.82 | 5.66 | 554494 |
| 1743180900 | 5.73 | -0.02 | -0.35 | 5.8 | 5.8 | 5.71 | 290891 |
| 1743094500 | 5.75 | -0.01 | -0.17 | 5.79 | 5.8099999 | 5.73 | 306981 |
| 1743008100 | 5.76 | -0.02 | -0.35 | 5.83 | 5.83 | 5.73 | 139599 |
| 1742921700 | 5.78 | 0.01 | 0.17 | 5.8099999 | 5.83 | 5.7699999 | 154044 |
| 1742835300 | 5.7699999 | -0.02 | -0.35 | 5.82 | 5.83 | 5.76 | 212157 |
| 1742576100 | 5.79 | 0 | 0.00 | 5.82 | 5.82 | 5.74 | 377174 |
| 1742489700 | 5.79 | -0.01 | -0.17 | 5.86 | 5.97 | 5.73 | 660150 |
| 1742403300 | 5.8 | -0.05 | -0.85 | 5.89 | 5.89 | 5.79 | 385614 |
| 1742316900 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.87 | 5.8 | 236014 |
| 1742230500 | 5.8099999 | 0.02 | 0.35 | 5.84 | 5.9 | 5.79 | 273347 |
| 1741971300 | 5.79 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.75 | 169481 |
| 1741884900 | 5.79 | -0.02 | -0.34 | 5.79 | 5.82 | 5.7 | 172066 |
| 1741798500 | 5.8099999 | 0.17 | 3.01 | 5.6 | 5.82 | 5.6 | 413846 |
| 1741712100 | 5.64 | 0.01 | 0.18 | 5.63 | 5.65 | 5.61 | 268403 |
| 1741625700 | 5.63 | 0.05 | 0.90 | 5.5199999 | 5.65 | 5.5199999 | 191709 |
| 1741366500 | 5.58 | 0.03 | 0.45 | 5.58 | 5.59 | 5.54 | 263637 |
| 1741280100 | 5.555 | -0.07 | -1.16 | 5.58 | 5.59 | 5.49 | 374794 |
| 1741193700 | 5.62 | -0.04 | -0.71 | 5.62 | 5.75 | 5.59 | 460441 |
| 1741107300 | 5.66 | 0.04 | 0.71 | 5.63 | 5.7 | 5.61 | 573945 |
| 1741020900 | 5.62 | 0.01 | 0.18 | 5.62 | 5.64 | 5.58 | 259750 |
| 1740761700 | 5.61 | -0.02 | -0.36 | 5.66 | 5.66 | 5.61 | 191768 |
| 1740675300 | 5.63 | 0 | 0.00 | 5.65 | 5.65 | 5.61 | 217543 |
| 1740588900 | 5.63 | -0.03 | -0.53 | 5.68 | 5.68 | 5.6 | 276980 |
| 1740502500 | 5.66 | 0 | 0.00 | 5.67 | 5.68 | 5.65 | 111977 |
| 1740416100 | 5.66 | 0.01 | 0.18 | 5.67 | 5.71 | 5.66 | 224081 |
| 1740156900 | 5.65 | 0.05 | 0.89 | 5.6 | 5.68 | 5.59 | 101672 |
| 1740070500 | 5.6 | -0.04 | -0.71 | 5.62 | 5.64 | 5.58 | 179810 |
| 1739984100 | 5.64 | -0.02 | -0.35 | 5.66 | 5.7 | 5.62 | 172475 |
| 1739897700 | 5.66 | 0.04 | 0.71 | 5.6 | 5.68 | 5.6 | 162123 |
| 1739811300 | 5.62 | -0.07 | -1.23 | 5.69 | 5.69 | 5.59 | 260350 |
| 1739552100 | 5.69 | -0.04 | -0.70 | 5.75 | 5.76 | 5.68 | 209963 |
| 1739465700 | 5.73 | -0.03 | -0.52 | 5.7699999 | 5.78 | 5.73 | 141775 |
| 1739379300 | 5.76 | -0.04 | -0.69 | 5.8099999 | 5.82 | 5.76 | 116882 |
| 1739292900 | 5.8 | 0.01 | 0.17 | 5.82 | 5.83 | 5.8 | 142414 |
| 1739206500 | 5.79 | 0 | 0.00 | 5.79 | 5.8099999 | 5.7699999 | 267870 |
| 1738947300 | 5.79 | 0.02 | 0.35 | 5.79 | 5.82 | 5.78 | 157068 |
| 1738860900 | 5.7699999 | -0.02 | -0.35 | 5.8 | 5.8099999 | 5.7699999 | 211449 |
| 1738774500 | 5.79 | -0.01 | -0.17 | 5.7699999 | 5.8099999 | 5.75 | 166120 |
| 1738688100 | 5.8 | 0.03 | 0.52 | 5.76 | 5.8099999 | 5.76 | 223541 |
| 1738601700 | 5.7699999 | 0.01 | 0.17 | 5.7 | 5.79 | 5.67 | 445473 |
| 1738342500 | 5.76 | -0.01 | -0.17 | 5.79 | 5.79 | 5.71 | 153263 |
| 1738256100 | 5.7699999 | 0.03 | 0.52 | 5.75 | 5.79 | 5.72 | 246150 |
| 1738169700 | 5.74 | 0.01 | 0.17 | 5.76 | 5.76 | 5.71 | 185510 |
| 1738083300 | 5.73 | 0.06 | 1.06 | 5.7 | 5.74 | 5.66 | 296511 |
| 1737996900 | 5.67 | 0.04 | 0.71 | 5.63 | 5.68 | 5.62 | 233445 |
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
