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 | -0.108 | -1.78748758689 | 6.042 | 6.214 | 5.758 | 7887160 | 5.93664011 | DE |
| 4 | -0.32 | -5.11672529581 | 6.254 | 6.544 | 5.758 | 6567717 | 6.05850332 | DE |
| 12 | -0.162 | -2.65748031496 | 6.096 | 6.544 | 5.516 | 5050420 | 6.00001086 | DE |
| 26 | 0.5 | 9.2013249908 | 5.434 | 6.544 | 5.316 | 4633529 | 5.91649801 | DE |
| 52 | 0.67 | 12.7279635258 | 5.264 | 6.544 | 5.192 | 4966645 | 5.82695505 | DE |
| 156 | 2.063 | 53.2937225523 | 3.871 | 6.544 | 3.59 | 6947131 | 4.91742374 | DE |
| 260 | 3.116 | 110.574875798 | 2.818 | 6.544 | 1.556 | 9503970 | 3.98271794 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 5.84 | 0.05 | 0.90 | 5.88 | 5.944 | 5.772 | 10206867 |
| 1741109400 | 5.788 | -0.39 | -6.25 | 6.1 | 6.122 | 5.758 | 12282350 |
| 1741023000 | 6.174 | 0.1 | 1.71 | 6.104 | 6.214 | 6.07 | 5230035 |
| 1740763800 | 6.07 | -0 | -0.03 | 6.038 | 6.07 | 6.0119999 | 7654385 |
| 1740677400 | 6.072 | -0.01 | -0.13 | 6.042 | 6.078 | 6.0119999 | 4062165 |
| 1740591000 | 6.08 | 0.14 | 2.39 | 5.962 | 6.08 | 5.958 | 5219165 |
| 1740504600 | 5.938 | 0.05 | 0.81 | 5.882 | 5.994 | 5.86 | 6297072 |
| 1740418200 | 5.89 | 0.06 | 0.99 | 5.8 | 5.89 | 5.796 | 6799529 |
| 1740159000 | 5.832 | -0.03 | -0.51 | 5.84 | 5.91 | 5.774 | 7875069 |
| 1740072600 | 5.862 | -0.61 | -9.37 | 6.08 | 6.106 | 5.806 | 27205394 |
| 1739986200 | 6.468 | 0.06 | 1.00 | 6.426 | 6.5439999 | 6.418 | 6597101 |
| 1739899800 | 6.404 | 0.05 | 0.85 | 6.352 | 6.424 | 6.3019999 | 4014013 |
| 1739813400 | 6.35 | -0.02 | -0.31 | 6.394 | 6.46 | 6.334 | 4069802 |
| 1739554200 | 6.37 | -0.09 | -1.36 | 6.458 | 6.47 | 6.316 | 4632806 |
| 1739467800 | 6.458 | -0.02 | -0.28 | 6.5279999 | 6.542 | 6.422 | 3763000 |
| 1739381400 | 6.476 | 0.05 | 0.75 | 6.446 | 6.486 | 6.438 | 3830281 |
| 1739295000 | 6.428 | 0.01 | 0.12 | 6.418 | 6.444 | 6.396 | 2573230 |
| 1739208600 | 6.42 | 0.04 | 0.66 | 6.39 | 6.438 | 6.382 | 2277740 |
| 1738949400 | 6.378 | 0.01 | 0.13 | 6.384 | 6.406 | 6.358 | 3295370 |
| 1738863000 | 6.37 | 0.14 | 2.31 | 6.2539999 | 6.374 | 6.2539999 | 3468969 |
| 1738776600 | 6.226 | -0.04 | -0.61 | 6.25 | 6.2619999 | 6.202 | 1866025 |
| 1738690200 | 6.264 | 0.04 | 0.58 | 6.234 | 6.2699999 | 6.208 | 2445215 |
| 1738603800 | 6.228 | -0.08 | -1.24 | 6.196 | 6.258 | 6.166 | 3754452 |
| 1738344600 | 6.306 | -0.01 | -0.16 | 6.322 | 6.362 | 6.292 | 3332332 |
| 1738258200 | 6.316 | -0.06 | -0.88 | 6.348 | 6.378 | 6.316 | 3477082 |
| 1738171800 | 6.372 | 0.06 | 0.98 | 6.316 | 6.404 | 6.3019999 | 3645426 |
| 1738085400 | 6.3099999 | 0.04 | 0.61 | 6.292 | 6.328 | 6.242 | 2975964 |
| 1737999000 | 6.272 | 0.03 | 0.45 | 6.21 | 6.314 | 6.206 | 3593185 |
| 1737739800 | 6.244 | -0.02 | -0.26 | 6.2619999 | 6.2779999 | 6.216 | 2341419 |
| 1737653400 | 6.26 | 0.01 | 0.10 | 6.256 | 6.268 | 6.22 | 2277680 |
| 1737567000 | 6.2539999 | 0.01 | 0.16 | 6.242 | 6.32 | 6.242 | 3109946 |
| 1737480600 | 6.244 | -0.02 | -0.26 | 6.26 | 6.284 | 6.21 | 3034752 |
| 1737394200 | 6.26 | 0.04 | 0.58 | 6.236 | 6.374 | 6.232 | 6664951 |
| 1737135000 | 6.224 | 0.09 | 1.43 | 6.188 | 6.252 | 6.168 | 6708382 |
| 1737048600 | 6.136 | 0.02 | 0.39 | 6.122 | 6.172 | 6.084 | 4655536 |
| 1736962200 | 6.112 | 0.15 | 2.45 | 6.048 | 6.132 | 6.024 | 8329786 |
| 1736875800 | 5.966 | 0.07 | 1.12 | 5.92 | 5.976 | 5.91 | 5255264 |
| 1736789400 | 5.9 | 0.04 | 0.61 | 5.83 | 5.922 | 5.828 | 4595342 |
| 1736530200 | 5.864 | -0.06 | -0.95 | 5.906 | 5.954 | 5.864 | 3509682 |
| 1736443800 | 5.92 | 0.08 | 1.30 | 5.834 | 5.936 | 5.82 | 3700850 |
| 1736357400 | 5.844 | -0.03 | -0.51 | 5.864 | 5.876 | 5.776 | 3599744 |
| 1736271000 | 5.874 | 0 | 0.03 | 5.85 | 5.886 | 5.798 | 2299335 |
| 1736184600 | 5.872 | 0.06 | 1.03 | 5.822 | 5.904 | 5.806 | 3703541 |
| 1735925400 | 5.812 | 0 | 0.03 | 5.7779999 | 5.83 | 5.7779999 | 2395761 |
| 1735839000 | 5.8099999 | 0.09 | 1.57 | 5.738 | 5.822 | 5.732 | 3504958 |
| 1735666200 | 5.72 | 0.05 | 0.85 | 5.67 | 5.732 | 5.668 | 1596073 |
| 1735579800 | 5.672 | 0 | 0.00 | 5.638 | 5.7 | 5.628 | 2895301 |
| 1735320600 | 5.672 | 0.06 | 1.14 | 5.61 | 5.672 | 5.606 | 2485588 |
| 1735061400 | 5.608 | -0.01 | -0.18 | 5.662 | 5.668 | 5.608 | 1043563 |
| 1734975000 | 5.618 | 0 | 0.04 | 5.62 | 5.63 | 5.586 | 2437045 |
| 1734715800 | 5.616 | 0.01 | 0.18 | 5.574 | 5.616 | 5.516 | 10146287 |
| 1734629400 | 5.606 | -0.02 | -0.39 | 5.554 | 5.606 | 5.5199999 | 5630009 |
| 1734543000 | 5.628 | 0.01 | 0.21 | 5.608 | 5.65 | 5.572 | 4529829 |
| 1734456600 | 5.616 | -0.13 | -2.26 | 5.668 | 5.718 | 5.61 | 7687852 |
| 1734370200 | 5.746 | -0.36 | -5.83 | 6.066 | 6.074 | 5.7 | 15782868 |
| 1734111000 | 6.102 | 0.03 | 0.53 | 6.058 | 6.108 | 6.058 | 2840416 |
| 1734024600 | 6.07 | -0.01 | -0.20 | 6.096 | 6.118 | 6.058 | 2727700 |
| 1733938200 | 6.082 | -0 | -0.03 | 6.0519999 | 6.122 | 6.0519999 | 3595815 |
| 1733851800 | 6.084 | -0.05 | -0.75 | 6.1 | 6.116 | 6.054 | 3047538 |
| 1733765400 | 6.13 | 0.02 | 0.29 | 6.136 | 6.176 | 6.114 | 3009412 |
| 1733506200 | 6.112 | -0.09 | -1.42 | 6.176 | 6.198 | 6.086 | 4027588 |
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
