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 | -0.19 | -3.02066772655 | 6.29 | 6.36 | 6.06 | 18094 | 6.18292755 | DE |
| 4 | -0.53 | -7.9939668175 | 6.63 | 6.84 | 6.06 | 12210 | 6.40451548 | DE |
| 12 | -0.35 | -5.42635658915 | 6.45 | 6.84 | 6.06 | 15674 | 6.40254039 | DE |
| 26 | -0.11 | -1.77133655395 | 6.21 | 7.26 | 6.06 | 24057 | 6.64090328 | DE |
| 52 | -3.94 | -39.2430278884 | 10.04 | 10.12 | 6 | 30040 | 7.32632602 | DE |
| 156 | -15.05 | -71.158392435 | 21.15 | 21.25 | 6 | 21138 | 10.40481043 | DE |
| 260 | -15.75 | -72.0823798627 | 21.85 | 24.2 | 6 | 19769 | 13.90597659 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 6.1 | -0.03 | -0.49 | 6.11 | 6.21 | 6.0599999 | 21721 |
| 1738085400 | 6.13 | -0.17 | -2.70 | 6.35 | 6.35 | 6.13 | 35267 |
| 1737999000 | 6.3 | 0.02 | 0.32 | 6.3 | 6.36 | 6.22 | 20894 |
| 1737739800 | 6.28 | 0 | 0.00 | 6.2699999 | 6.34 | 6.26 | 8625 |
| 1737653400 | 6.28 | -0.01 | -0.16 | 6.29 | 6.35 | 6.2699999 | 3961 |
| 1737567000 | 6.29 | -0.09 | -1.41 | 6.33 | 6.37 | 6.2699999 | 9821 |
| 1737480600 | 6.38 | 0.05 | 0.79 | 6.4 | 6.44 | 6.29 | 8729 |
| 1737394200 | 6.33 | 0.01 | 0.16 | 6.43 | 6.43 | 6.32 | 3665 |
| 1737135000 | 6.32 | 0.07 | 1.12 | 6.32 | 6.34 | 6.28 | 4591 |
| 1737048600 | 6.25 | -0.07 | -1.11 | 6.37 | 6.46 | 6.18 | 13058 |
| 1736962200 | 6.32 | -0.18 | -2.77 | 6.49 | 6.49 | 6.32 | 12595 |
| 1736875800 | 6.5 | -0.1 | -1.52 | 6.54 | 6.63 | 6.5 | 5930 |
| 1736789400 | 6.6 | 0.01 | 0.15 | 6.6 | 6.6 | 6.54 | 6059 |
| 1736530200 | 6.59 | 0.04 | 0.61 | 6.55 | 6.64 | 6.55 | 16125 |
| 1736443800 | 6.55 | 0.01 | 0.15 | 6.57 | 6.57 | 6.5199999 | 6176 |
| 1736357400 | 6.54 | -0.02 | -0.30 | 6.5599999 | 6.59 | 6.5 | 9691 |
| 1736271000 | 6.5599999 | -0.11 | -1.65 | 6.5199999 | 6.68 | 6.5199999 | 8985 |
| 1736184600 | 6.67 | -0.01 | -0.15 | 6.51 | 6.78 | 6.51 | 15961 |
| 1735925400 | 6.68 | -0.16 | -2.34 | 6.74 | 6.83 | 6.67 | 9652 |
| 1735839000 | 6.84 | 0.22 | 3.32 | 6.63 | 6.84 | 6.61 | 22692 |
| 1735666200 | 6.62 | 0.22 | 3.44 | 6.41 | 6.63 | 6.41 | 13233 |
| 1735579800 | 6.4 | -0.05 | -0.78 | 6.48 | 6.5 | 6.38 | 14086 |
| 1735320600 | 6.45 | 0.15 | 2.38 | 6.3 | 6.45 | 6.26 | 15488 |
| 1735061400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.23 | 2738 |
| 1734975000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.18 | 13754 |
| 1734715800 | 6.3 | 0.03 | 0.48 | 6.2 | 6.3 | 6.17 | 15130 |
| 1734629400 | 6.2699999 | 0.01 | 0.16 | 6.21 | 6.33 | 6.21 | 4467 |
| 1734543000 | 6.26 | -0.08 | -1.26 | 6.28 | 6.29 | 6.21 | 12479 |
| 1734456600 | 6.34 | -0.08 | -1.25 | 6.37 | 6.39 | 6.3 | 18062 |
| 1734370200 | 6.42 | 0.06 | 0.94 | 6.36 | 6.42 | 6.26 | 13103 |
| 1734111000 | 6.36 | 0.03 | 0.47 | 6.3 | 6.42 | 6.29 | 14554 |
| 1734024600 | 6.33 | -0.03 | -0.47 | 6.33 | 6.4 | 6.3 | 16386 |
| 1733938200 | 6.36 | -0.12 | -1.85 | 6.44 | 6.47 | 6.26 | 22917 |
| 1733851800 | 6.48 | -0.02 | -0.31 | 6.55 | 6.55 | 6.46 | 10013 |
| 1733765400 | 6.5 | 0.08 | 1.25 | 6.4 | 6.65 | 6.4 | 21253 |
| 1733506200 | 6.42 | 0.19 | 3.05 | 6.25 | 6.44 | 6.23 | 52189 |
| 1733419800 | 6.23 | 0.08 | 1.30 | 6.2 | 6.23 | 6.15 | 5559 |
| 1733333400 | 6.15 | 0.07 | 1.15 | 6.08 | 6.24 | 6.08 | 17788 |
| 1733247000 | 6.08 | -0.05 | -0.82 | 6.15 | 6.16 | 6.07 | 13593 |
| 1733160600 | 6.13 | -0.1 | -1.61 | 6.16 | 6.2 | 6.07 | 30354 |
| 1732901400 | 6.23 | -0.03 | -0.48 | 6.26 | 6.26 | 6.16 | 11641 |
| 1732815000 | 6.26 | -0.21 | -3.25 | 6.51 | 6.51 | 6.22 | 36319 |
| 1732728600 | 6.47 | 0.03 | 0.47 | 6.45 | 6.49 | 6.41 | 20058 |
| 1732642200 | 6.44 | -0.11 | -1.68 | 6.5 | 6.5199999 | 6.43 | 15234 |
| 1732555800 | 6.55 | 0.05 | 0.77 | 6.58 | 6.58 | 6.47 | 10887 |
| 1732296600 | 6.5 | 0.04 | 0.62 | 6.57 | 6.57 | 6.41 | 16589 |
| 1732210200 | 6.46 | 0.01 | 0.16 | 6.45 | 6.47 | 6.41 | 14254 |
| 1732123800 | 6.45 | -0.02 | -0.31 | 6.5199999 | 6.5199999 | 6.42 | 15578 |
| 1732037400 | 6.47 | -0.07 | -1.07 | 6.54 | 6.55 | 6.45 | 25787 |
| 1731951000 | 6.54 | -0.04 | -0.61 | 6.51 | 6.6 | 6.51 | 12387 |
| 1731691800 | 6.58 | 0 | 0.00 | 6.55 | 6.6 | 6.5199999 | 37732 |
| 1731605400 | 6.58 | 0.1 | 1.54 | 6.6 | 6.61 | 6.5199999 | 22799 |
| 1731519000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1731432600 | 6.48 | 0 | 0.00 | 6.43 | 6.49 | 6.42 | 14069 |
| 1731346200 | 6.48 | -0.05 | -0.77 | 6.58 | 6.58 | 6.48 | 17212 |
| 1731087000 | 6.53 | 0.08 | 1.24 | 6.5199999 | 6.55 | 6.44 | 22011 |
| 1731000600 | 6.45 | 0 | 0.00 | 6.45 | 6.5 | 6.43 | 13831 |
| 1730914200 | 6.45 | -0.07 | -1.07 | 6.53 | 6.61 | 6.41 | 48797 |
| 1730827800 | 6.5199999 | 0 | 0.00 | 6.55 | 6.55 | 6.45 | 12972 |
| 1730741400 | 6.5199999 | -0.1 | -1.51 | 6.66 | 6.66 | 6.48 | 21834 |
| 1730482200 | 6.62 | -0.08 | -1.19 | 6.7 | 6.71 | 6.61 | 12999 |
| 1730395800 | 6.7 | -0.04 | -0.59 | 6.9 | 6.9 | 6.61 | 21419 |
| 1730309400 | 6.74 | -0.07 | -1.03 | 6.76 | 6.81 | 6.68 | 40319 |
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
