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 | -0.04 | -0.706713780919 | 5.66 | 5.8 | 5.58 | 2759 | 5.66210107 | DE |
| 4 | -0.12 | -2.09059233449 | 5.74 | 6.06 | 5.58 | 1491 | 5.72901043 | DE |
| 12 | 0.625 | 12.5125125125 | 4.995 | 6.06 | 4.995 | 1808 | 5.51972979 | DE |
| 26 | 0.23 | 4.26716141002 | 5.39 | 6.06 | 4.965 | 1836 | 5.58641496 | DE |
| 52 | -0.72 | -11.356466877 | 6.34 | 6.6 | 4.965 | 2227 | 5.73444268 | DE |
| 156 | 0.855 | 17.9433368311 | 4.765 | 7.1 | 3.215 | 4821 | 4.89864617 | DE |
| 260 | 2.03 | 56.5459610028 | 3.59 | 7.1 | 1.5 | 6155 | 4.1056902 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 5.62 | -0.04 | -0.71 | 5.68 | 5.68 | 5.58 | 2664 |
| 1739208600 | 5.66 | -0.12 | -2.08 | 5.8 | 5.8 | 5.61 | 4361 |
| 1738949400 | 5.78 | 0.06 | 1.05 | 5.72 | 5.78 | 5.67 | 287 |
| 1738863000 | 5.72 | 0.08 | 1.42 | 5.64 | 5.72 | 5.6 | 2884 |
| 1738776600 | 5.64 | -0.02 | -0.35 | 5.66 | 5.69 | 5.6 | 3597 |
| 1738690200 | 5.66 | 0.02 | 0.35 | 5.64 | 5.66 | 5.64 | 70 |
| 1738603800 | 5.64 | -0.37 | -6.16 | 6.01 | 6.01 | 5.64 | 5481 |
| 1738344600 | 6.01 | -0.02 | -0.33 | 6.03 | 6.03 | 6.01 | 523 |
| 1738258200 | 6.03 | -0.03 | -0.50 | 6.05 | 6.0599999 | 6.03 | 538 |
| 1738171800 | 6.0599999 | 0.14 | 2.36 | 5.92 | 6.0599999 | 5.92 | 1846 |
| 1738085400 | 5.92 | 0.12 | 2.07 | 5.8 | 5.92 | 5.8 | 531 |
| 1737999000 | 5.8 | -0.04 | -0.68 | 5.8099999 | 5.85 | 5.8 | 427 |
| 1737739800 | 5.84 | 0.11 | 1.92 | 5.73 | 5.84 | 5.73 | 1344 |
| 1737653400 | 5.73 | 0 | 0.00 | 5.72 | 5.75 | 5.72 | 1212 |
| 1737567000 | 5.73 | -0.01 | -0.17 | 5.73 | 5.73 | 5.73 | 262 |
| 1737480600 | 5.74 | 0.01 | 0.17 | 5.73 | 5.82 | 5.73 | 234 |
| 1737394200 | 5.73 | -0.03 | -0.52 | 5.76 | 5.7699999 | 5.71 | 683 |
| 1737135000 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.76 | 478 |
| 1737048600 | 5.8 | -0.02 | -0.34 | 5.74 | 5.8 | 5.74 | 1151 |
| 1736962200 | 5.82 | 0.08 | 1.39 | 5.74 | 5.82 | 5.74 | 1248 |
| 1736875800 | 5.74 | 0.02 | 0.35 | 5.7 | 5.76 | 5.68 | 1545 |
| 1736789400 | 5.72 | -0.14 | -2.39 | 5.86 | 5.86 | 5.68 | 1998 |
| 1736530200 | 5.86 | -0.05 | -0.85 | 5.9 | 5.9 | 5.86 | 1261 |
| 1736443800 | 5.91 | 0.01 | 0.17 | 5.82 | 5.92 | 5.82 | 453 |
| 1736357400 | 5.9 | 0.03 | 0.51 | 5.87 | 5.9 | 5.8099999 | 1019 |
| 1736271000 | 5.87 | 0.09 | 1.56 | 5.71 | 5.9 | 5.71 | 3652 |
| 1736184600 | 5.78 | -0.04 | -0.69 | 5.86 | 5.86 | 5.78 | 284 |
| 1735925400 | 5.82 | 0.15 | 2.65 | 5.69 | 5.9 | 5.69 | 2450 |
| 1735839000 | 5.67 | 0.29 | 5.39 | 5.38 | 5.79 | 5.38 | 5700 |
| 1735666200 | 5.38 | 0.04 | 0.75 | 5.34 | 5.38 | 5.34 | 1301 |
| 1735579800 | 5.34 | 0.03 | 0.56 | 5.3099999 | 5.34 | 5.3099999 | 36 |
| 1735320600 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.37 | 5.3 | 1635 |
| 1735061400 | 5.3 | 0.01 | 0.19 | 5.3 | 5.3 | 5.3 | 1 |
| 1734975000 | 5.29 | 0.02 | 0.38 | 5.28 | 5.32 | 5.2699999 | 1896 |
| 1734715800 | 5.2699999 | -0.17 | -3.13 | 5.44 | 5.44 | 5.2699999 | 6640 |
| 1734629400 | 5.44 | -0.06 | -1.09 | 5.43 | 5.44 | 5.43 | 107 |
| 1734543000 | 5.5 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.5 | 3201 |
| 1734456600 | 5.5199999 | 0 | 0.00 | 5.53 | 5.53 | 5.5199999 | 2871 |
| 1734370200 | 5.5199999 | 0.02 | 0.36 | 5.51 | 5.5599999 | 5.51 | 525 |
| 1734111000 | 5.5 | 0.02 | 0.36 | 5.48 | 5.55 | 5.46 | 1877 |
| 1734024600 | 5.48 | -0.06 | -1.08 | 5.54 | 5.54 | 5.46 | 994 |
| 1733938200 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 70 |
| 1733851800 | 5.54 | 0.08 | 1.47 | 5.4 | 5.54 | 5.4 | 884 |
| 1733765400 | 5.46 | 0.03 | 0.55 | 5.4 | 5.5599999 | 5.4 | 2380 |
| 1733506200 | 5.43 | 0.07 | 1.31 | 5.36 | 5.55 | 5.36 | 3036 |
| 1733419800 | 5.36 | 0 | 0.00 | 5.35 | 5.36 | 5.35 | 874 |
| 1733333400 | 5.36 | -0.01 | -0.19 | 5.36 | 5.36 | 5.36 | 1 |
| 1733247000 | 5.37 | 0.05 | 0.94 | 5.3 | 5.37 | 5.3 | 3519 |
| 1733160600 | 5.32 | 0.04 | 0.76 | 5.25 | 5.32 | 5.17 | 3410 |
| 1732901400 | 5.28 | 0.06 | 1.15 | 5.29 | 5.29 | 5.21 | 54 |
| 1732815000 | 5.22 | -0.05 | -0.95 | 5.22 | 5.2699999 | 5.16 | 8331 |
| 1732728600 | 5.2699999 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.18 | 4201 |
| 1732642200 | 5.29 | 0.09 | 1.73 | 5.2 | 5.29 | 5.2 | 590 |
| 1732555800 | 5.2 | -0.02 | -0.38 | 5.22 | 5.25 | 5.2 | 985 |
| 1732296600 | 5.22 | 0.12 | 2.35 | 5.11 | 5.22 | 5.11 | 222 |
| 1732210200 | 5.1 | 0.03 | 0.59 | 5.04 | 5.1 | 5.04 | 980 |
| 1732123800 | 5.07 | 0.08 | 1.50 | 4.995 | 5.09 | 4.995 | 4263 |
| 1732037400 | 4.995 | -0.15 | -2.82 | 5.14 | 5.14 | 4.965 | 1764 |
| 1731951000 | 5.14 | -0.17 | -3.20 | 5.3099999 | 5.3099999 | 5.14 | 2973 |
| 1731691800 | 5.3099999 | -0.03 | -0.56 | 5.34 | 5.34 | 5.25 | 130 |
| 1731605400 | 5.34 | 0.17 | 3.29 | 5.33 | 5.34 | 5.25 | 1739 |
| 1731519000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1731432600 | 5.17 | -0.11 | -2.08 | 5.28 | 5.35 | 5.17 | 1670 |
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
