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 | 0.06 | 1.15384615385 | 5.2 | 5.6 | 5.18 | 1282 | 5.39723982 | DE |
| 4 | -0.71 | -11.8927973199 | 5.97 | 6.12 | 5.1 | 2844 | 5.49460492 | DE |
| 12 | -1.74 | -24.8571428571 | 7 | 7.47 | 5.1 | 2096 | 6.0945191 | DE |
| 26 | -2.79 | -34.6583850932 | 8.05 | 8.63 | 5.1 | 2260 | 6.68445545 | DE |
| 52 | -6.322 | -54.5847003972 | 11.582 | 12 | 5.1 | 2038 | 7.77714253 | DE |
| 156 | -5.22 | -49.8091603053 | 10.48 | 12.656 | 5.1 | 11290 | 9.88114671 | DE |
| 260 | -5.22 | -49.8091603053 | 10.48 | 12.656 | 5.1 | 11290 | 9.88114671 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 5.23 | -0.36 | -6.44 | 5.5199999 | 5.54 | 5.23 | 168 |
| 1741627800 | 5.59 | 0.21 | 3.90 | 5.38 | 5.6 | 5.32 | 1989 |
| 1741368600 | 5.38 | 0.11 | 2.09 | 5.34 | 5.38 | 5.23 | 2030 |
| 1741282200 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.45 | 5.2699999 | 343 |
| 1741195800 | 5.25 | 0.05 | 0.96 | 5.2 | 5.33 | 5.18 | 1879 |
| 1741109400 | 5.2 | -0.23 | -4.24 | 5.24 | 5.24 | 5.1 | 4686 |
| 1741023000 | 5.43 | -0.06 | -1.09 | 5.51 | 5.51 | 5.43 | 1050 |
| 1740763800 | 5.49 | -0.06 | -1.08 | 5.53 | 5.53 | 5.47 | 582 |
| 1740677400 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 993 |
| 1740591000 | 5.55 | -0.18 | -3.14 | 5.64 | 5.64 | 5.55 | 812 |
| 1740504600 | 5.73 | 0.1 | 1.78 | 5.69 | 5.73 | 5.69 | 1604 |
| 1740418200 | 5.63 | 0.19 | 3.49 | 5.45 | 5.65 | 5.44 | 4746 |
| 1740159000 | 5.44 | 0.04 | 0.74 | 5.4 | 5.44 | 5.4 | 1024 |
| 1740072600 | 5.4 | 0.15 | 2.86 | 5.3 | 5.46 | 5.3 | 445 |
| 1739986200 | 5.25 | -0.38 | -6.75 | 5.29 | 5.43 | 5.25 | 3664 |
| 1739899800 | 5.63 | 0.29 | 5.43 | 5.33 | 5.63 | 5.32 | 3378 |
| 1739813400 | 5.34 | -0.06 | -1.11 | 5.64 | 5.64 | 5.34 | 1458 |
| 1739554200 | 5.4 | -0.01 | -0.18 | 5.42 | 5.54 | 5.4 | 2157 |
| 1739467800 | 5.41 | -1.28 | -19.13 | 5.48 | 5.5 | 5.41 | 5102 |
| 1739381400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1739295000 | 6.69 | 0.14 | 2.14 | 6.55 | 6.77 | 6.1 | 5460 |
| 1739208600 | 6.55 | -0.23 | -3.39 | 6.61 | 6.65 | 6.5199999 | 1178 |
| 1738949400 | 6.78 | 0.1 | 1.50 | 6.54 | 6.78 | 6.25 | 227 |
| 1738863000 | 6.68 | 0.05 | 0.75 | 6.54 | 6.7 | 6.54 | 869 |
| 1738776600 | 6.63 | -0.06 | -0.90 | 6.7 | 6.7 | 6.63 | 144 |
| 1738690200 | 6.69 | -0.22 | -3.18 | 6.9 | 6.9 | 6.62 | 1614 |
| 1738603800 | 6.91 | -0.09 | -1.29 | 7.47 | 7.47 | 6.91 | 420 |
| 1738344600 | 7 | -0.02 | -0.28 | 7.18 | 7.18 | 7 | 472 |
| 1738258200 | 7.02 | -0.16 | -2.23 | 7.04 | 7.05 | 7.02 | 65 |
| 1738171800 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1738085400 | 7.18 | -0.07 | -0.97 | 7.25 | 7.25 | 7.18 | 551 |
| 1737999000 | 7.25 | 0.24 | 3.42 | 7.25 | 7.25 | 7.21 | 710 |
| 1737739800 | 7.01 | -0.06 | -0.85 | 7.01 | 7.01 | 7.01 | 3311 |
| 1737653400 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 17 |
| 1737567000 | 7.07 | 0.08 | 1.14 | 7 | 7.13 | 7 | 380 |
| 1737480600 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1737394200 | 6.99 | 0 | 0.00 | 6.98 | 6.99 | 6.98 | 700 |
| 1737135000 | 6.99 | 0.25 | 3.71 | 7 | 7.07 | 6.99 | 5417 |
| 1737048600 | 6.74 | -0.03 | -0.44 | 6.74 | 6.74 | 6.74 | 409 |
| 1736962200 | 6.77 | 0.22 | 3.36 | 6.5599999 | 6.77 | 6.5599999 | 9276 |
| 1736875800 | 6.55 | 0.05 | 0.77 | 6.53 | 6.55 | 6.5199999 | 204 |
| 1736789400 | 6.5 | -0.04 | -0.61 | 6.9 | 6.9 | 6.5 | 1373 |
| 1736530200 | 6.54 | 0.44 | 7.21 | 6.54 | 6.54 | 6.54 | 2 |
| 1736443800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736357400 | 6.1 | -0.73 | -10.69 | 6.77 | 6.77 | 6.1 | 10296 |
| 1736271000 | 6.83 | 0.15 | 2.25 | 6.61 | 6.87 | 6.61 | 5345 |
| 1736184600 | 6.68 | 0 | 0.00 | 6.64 | 6.71 | 6.5 | 2580 |
| 1735925400 | 6.68 | -0.07 | -1.04 | 6.68 | 6.68 | 6.68 | 30 |
| 1735839000 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 50 |
| 1735666200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1735579800 | 6.6 | -0.01 | -0.15 | 6.72 | 6.72 | 6.6 | 1155 |
| 1735320600 | 6.61 | -0.08 | -1.20 | 6.86 | 6.86 | 6.61 | 3 |
| 1735061400 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734975000 | 6.69 | -0.01 | -0.15 | 6.73 | 6.82 | 6.69 | 1189 |
| 1734715800 | 6.7 | 0.02 | 0.30 | 6.7 | 6.7 | 6.7 | 150 |
| 1734629400 | 6.68 | -0.25 | -3.61 | 6.68 | 6.76 | 6.68 | 2213 |
| 1734543000 | 6.93 | -0.18 | -2.53 | 7 | 7.07 | 6.93 | 2216 |
| 1734456600 | 7.11 | -0.05 | -0.70 | 7.11 | 7.11 | 7.11 | 179 |
| 1734370200 | 7.16 | 0.12 | 1.70 | 7.1 | 7.16 | 7.01 | 5075 |
| 1734111000 | 7.04 | -0.16 | -2.22 | 7.56 | 7.56 | 7.04 | 780 |
| 1734024600 | 7.2 | -0.08 | -1.10 | 7.27 | 7.28 | 7.2 | 1083 |
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
