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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.806 | 0.01 | 0.09 | 5.813 | 5.813 | 5.8 | 642 |
| 1722011400 | 5.8005 | 0.01 | 0.10 | 5.8005 | 5.8005 | 5.8005 | 0 |
| 1721925000 | 5.7945 | -0.03 | -0.55 | 5.774 | 5.8075 | 5.7325 | 4232 |
| 1721838600 | 5.8265 | -0.11 | -1.78 | 5.8265 | 5.8265 | 5.8265 | 0 |
| 1721752200 | 5.932 | 0.04 | 0.69 | 5.932 | 5.932 | 5.932 | 1 |
| 1721665800 | 5.8915 | 0.03 | 0.51 | 5.8915 | 5.8915 | 5.8915 | 0 |
| 1721406600 | 5.8615 | -0.05 | -0.84 | 5.893 | 5.9015 | 5.8615 | 14943 |
| 1721320200 | 5.9109999 | -0.06 | -0.96 | 5.9109999 | 5.9109999 | 5.9109999 | 3 |
| 1721233800 | 5.9685 | -0.05 | -0.81 | 5.9685 | 5.9685 | 5.9685 | 2 |
| 1721147400 | 6.017 | 0 | 0.01 | 6.015 | 6.019 | 6.015 | 215 |
| 1721061000 | 6.0165 | 0 | 0.01 | 6.0165 | 6.0165 | 6.0165 | 0 |
| 1720801800 | 6.016 | 0.05 | 0.86 | 6.016 | 6.016 | 6.016 | 2 |
| 1720715400 | 5.9645 | 0.02 | 0.34 | 5.98 | 6.101 | 5.913 | 1691 |
| 1720629000 | 5.944 | 0.04 | 0.68 | 5.939 | 5.9455 | 5.9349999 | 2213 |
| 1720542600 | 5.904 | -0.01 | -0.22 | 5.921 | 5.9275 | 5.9005 | 9564 |
| 1720456200 | 5.917 | 0.02 | 0.40 | 5.917 | 5.917 | 5.917 | 5 |
| 1720197000 | 5.8935 | 0.01 | 0.17 | 5.8935 | 5.8935 | 5.8935 | 0 |
| 1720110600 | 5.8835 | 0.02 | 0.32 | 5.877 | 5.8865 | 5.877 | 89 |
| 1720024200 | 5.865 | 0.06 | 1.02 | 5.846 | 5.8695 | 5.839 | 3974 |
| 1719937800 | 5.806 | 0.01 | 0.26 | 5.784 | 5.807 | 5.766 | 125 |
| 1719851400 | 5.791 | -0.03 | -0.50 | 5.811 | 5.8195 | 5.774 | 12042 |
| 1719592200 | 5.82 | 0.03 | 0.45 | 5.827 | 5.832 | 5.8164999 | 273 |
| 1719505800 | 5.7939999 | 0.02 | 0.29 | 5.7939999 | 5.7939999 | 5.7939999 | 2 |
| 1719419400 | 5.7775 | -0.01 | -0.16 | 5.783 | 5.7845 | 5.767 | 1556 |
| 1719333000 | 5.787 | -0.02 | -0.38 | 5.787 | 5.787 | 5.787 | 7 |
| 1719246600 | 5.809 | 0.03 | 0.54 | 5.809 | 5.809 | 5.809 | 0 |
| 1718987400 | 5.7779999 | -0.04 | -0.64 | 5.764 | 5.7859999 | 5.764 | 706 |
| 1718901000 | 5.815 | -0 | -0.02 | 5.815 | 5.815 | 5.815 | 1 |
| 1718814600 | 5.816 | 0.01 | 0.22 | 5.82 | 5.8265 | 5.8115 | 1889 |
| 1718728200 | 5.8035 | 0.04 | 0.73 | 5.8035 | 5.8035 | 5.8035 | 7 |
| 1718641800 | 5.7615 | 0.02 | 0.39 | 5.735 | 5.7625 | 5.735 | 1259 |
| 1718382600 | 5.739 | -0.02 | -0.28 | 5.737 | 5.7495 | 5.72 | 23958 |
| 1718296200 | 5.755 | -0.09 | -1.54 | 5.755 | 5.755 | 5.755 | 0 |
| 1718209800 | 5.845 | 0.12 | 2.15 | 5.825 | 5.845 | 5.824 | 2369 |
| 1718123400 | 5.722 | -0.01 | -0.18 | 5.728 | 5.728 | 5.697 | 1762 |
| 1718037000 | 5.7325 | -0.02 | -0.29 | 5.7325 | 5.7325 | 5.7325 | 10 |
| 1717777800 | 5.749 | -0.01 | -0.23 | 5.749 | 5.749 | 5.749 | 1 |
| 1717691400 | 5.7625 | 0.03 | 0.51 | 5.7625 | 5.7625 | 5.7625 | 0 |
| 1717605000 | 5.733 | 0.06 | 1.08 | 5.733 | 5.733 | 5.733 | 11 |
| 1717518600 | 5.6715 | -0.01 | -0.20 | 5.67 | 5.6895 | 5.663 | 100 |
| 1717432200 | 5.683 | 0.07 | 1.23 | 5.717 | 5.717 | 5.671 | 187 |
| 1717173000 | 5.614 | -0.04 | -0.73 | 5.608 | 5.6165 | 5.608 | 304 |
| 1717086600 | 5.6555 | -0.01 | -0.10 | 5.644 | 5.723 | 5.6384999 | 1554 |
| 1717000200 | 5.6609999 | -0.06 | -0.98 | 5.682 | 5.682 | 5.6525 | 8196 |
| 1716913800 | 5.717 | 0 | 0.06 | 5.715 | 5.7205 | 5.7074999 | 339 |
| 1716568200 | 5.7135 | -0 | -0.06 | 5.697 | 5.7175 | 5.6835 | 299 |
| 1716481800 | 5.717 | -0.01 | -0.21 | 5.751 | 5.764 | 5.7009999 | 30123 |
| 1716395400 | 5.729 | -0 | -0.03 | 5.729 | 5.729 | 5.729 | 7 |
| 1716309000 | 5.731 | -0.02 | -0.32 | 5.739 | 5.739 | 5.7165 | 525 |
| 1716222600 | 5.7495 | 0.02 | 0.36 | 5.758 | 5.758 | 5.7295 | 14379 |
| 1715963400 | 5.729 | -0.01 | -0.17 | 5.714 | 5.7325 | 5.714 | 3747 |
| 1715877000 | 5.739 | 0.02 | 0.38 | 5.739 | 5.739 | 5.739 | 0 |
| 1715790600 | 5.717 | 0.06 | 1.01 | 5.69 | 5.718 | 5.6875 | 377 |
| 1715704200 | 5.66 | 0.03 | 0.45 | 5.612 | 5.66 | 5.5965 | 23037 |
| 1715617800 | 5.6345 | 0 | 0.08 | 5.6345 | 5.6345 | 5.6345 | 5 |
| 1715358600 | 5.63 | 0.02 | 0.36 | 5.621 | 5.655 | 5.621 | 689 |
| 1715272200 | 5.61 | 0.02 | 0.41 | 5.61 | 5.61 | 5.61 | 0 |
| 1715185800 | 5.587 | -0.03 | -0.47 | 5.603 | 5.603 | 5.565 | 106 |
| 1715099400 | 5.6135 | 0.08 | 1.43 | 5.577 | 5.616 | 5.577 | 1589 |
| 1714753800 | 5.5345 | 0.08 | 1.46 | 5.526 | 5.5359999 | 5.522 | 947 |
| 1714667400 | 5.455 | 0.04 | 0.76 | 5.455 | 5.455 | 5.455 | 10 |
| 1714581000 | 5.414 | -0.06 | -1.06 | 5.414 | 5.414 | 5.414 | 8 |
| 1714494600 | 5.472 | -0.03 | -0.63 | 5.496 | 5.5 | 5.466 | 3890 |
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
