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 | 0 | 5.1 | 5.35 | 5.1 | 513 | 5.12190179 | DE |
| 4 | 0 | 0 | 5.2 | 5.6 | 5.1 | 359 | 5.21400307 | DE |
| 12 | 0 | 0 | 5.5 | 5.65 | 5.1 | 315 | 5.24690693 | DE |
| 26 | 0 | 0 | 5.25 | 5.9 | 5.05 | 739 | 5.41548759 | DE |
| 52 | 0 | 0 | 5.6 | 5.9 | 4.8 | 738 | 5.37366579 | DE |
| 156 | 0 | 0 | 11 | 11 | 4.8 | 1293 | 6.05309537 | DE |
| 260 | 0 | 0 | 8.3 | 11.2 | 4.8 | 1250 | 7.17975209 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 1521 |
| 1749745800 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 776 |
| 1749659400 | 5.1 | -0.25 | -4.67 | 5.3 | 5.3 | 5.1 | 1466 |
| 1749573000 | 5.35 | 0.2 | 3.88 | 5.35 | 5.35 | 5.35 | 200 |
| 1749486600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 105 |
| 1749227400 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 19 |
| 1749141000 | 5.15 | -0.35 | -6.36 | 5.5 | 5.5 | 5.15 | 1027 |
| 1749054600 | 5.5 | 0.3 | 5.77 | 5.2 | 5.5 | 5.2 | 1006 |
| 1748968200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1748881800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 29 |
| 1748622600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1748536200 | 5.2 | -0.35 | -6.31 | 5.6 | 5.6 | 5.2 | 126 |
| 1748449800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 6 |
| 1748363400 | 5.6 | 0.4 | 7.69 | 5.6 | 5.6 | 5.6 | 100 |
| 1748277000 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 2067 |
| 1748017800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2 |
| 1747931400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2 |
| 1747845000 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 163 |
| 1747758600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 52 |
| 1747672200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 31 |
| 1747413000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1747326600 | 5.2 | -0.45 | -7.95 | 5.2 | 5.2 | 5.2 | 114 |
| 1747240200 | 5.649 | 0 | 0.00 | 5.649 | 5.649 | 5.649 | 0 |
| 1747153800 | 5.649 | 0 | 0.00 | 5.649 | 5.649 | 5.649 | 0 |
| 1747067400 | 5.649 | 0 | 0.00 | 5.649 | 5.649 | 5.649 | 0 |
| 1746808200 | 5.649 | 0 | 0.00 | 5.649 | 5.649 | 5.649 | 0 |
| 1746721800 | 5.649 | 0 | 0.00 | 5.649 | 5.649 | 5.649 | 0 |
| 1746635400 | 5.649 | 0 | 0.00 | 5.649 | 5.649 | 5.649 | 14 |
| 1746549000 | 5.649 | 0 | 0.00 | 5.649 | 5.649 | 5.649 | 0 |
| 1746462600 | 5.649 | 0.45 | 8.63 | 5.649 | 5.649 | 5.649 | 20 |
| 1746203400 | 5.2 | -0.45 | -7.95 | 5.151 | 5.2 | 5.151 | 104 |
| 1746030600 | 5.649 | 0.5 | 9.67 | 5.649 | 5.649 | 5.649 | 20 |
| 1745944200 | 5.151 | 0 | 0.02 | 5.151 | 5.2 | 5.151 | 327 |
| 1745857800 | 5.15 | 0.05 | 0.96 | 5.151 | 5.151 | 5.15 | 186 |
| 1745598600 | 5.101 | 0 | 0.00 | 5.101 | 5.101 | 5.101 | 0 |
| 1745512200 | 5.101 | -0.2 | -3.75 | 5.101 | 5.101 | 5.101 | 25 |
| 1745425800 | 5.3 | 0 | 0.00 | 5.199 | 5.3 | 5.199 | 1154 |
| 1745339400 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.299 | 2123 |
| 1744907400 | 5.2 | 0.09 | 1.74 | 5.2 | 5.2 | 5.2 | 3 |
| 1744821000 | 5.111 | 0 | 0.00 | 5.111 | 5.111 | 5.111 | 0 |
| 1744734600 | 5.111 | 0.01 | 0.22 | 5.111 | 5.111 | 5.111 | 200 |
| 1744648200 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2 | 5.1 | 250 |
| 1744389000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1744302600 | 5.2 | 0 | 0.00 | 5.649 | 5.649 | 5.2 | 52 |
| 1744216200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 50 |
| 1744129800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 190 |
| 1744043400 | 5.2 | -0.2 | -3.70 | 5.221 | 5.221 | 5.2 | 3100 |
| 1743787800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1743701400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1743615000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1743528600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1743442200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1743183000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1743096600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1743010200 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.35 | 207 |
| 1742923800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 100 |
| 1742837400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 545 |
| 1742578200 | 5.5 | -0.1 | -1.79 | 5.5 | 5.5 | 5.5 | 105 |
| 1742491800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1742405400 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 89 |
| 1742319000 | 5.65 | 0.4 | 7.62 | 5.65 | 5.65 | 5.65 | 100 |
| 1742232600 | 5.25 | -0.1 | -1.87 | 5.6 | 5.6 | 5.25 | 1088 |
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
