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 | -0.53 | -8.93760539629 | 5.93 | 5.93 | 5.4 | 170910 | 5.62199358 | CS |
| 4 | -0.99 | -15.4929577465 | 6.39 | 6.47 | 5.4 | 201884 | 5.9993788 | CS |
| 12 | -2.29 | -29.7789336801 | 7.69 | 7.71 | 5.4 | 248150 | 6.67976673 | CS |
| 26 | -1.65 | -23.4042553191 | 7.05 | 8.11 | 4.69 | 254823 | 6.37807112 | CS |
| 52 | 2.07 | 62.1621621622 | 3.33 | 8.26 | 3.25 | 255560 | 6.40122523 | CS |
| 156 | 1.96 | 56.976744186 | 3.44 | 8.26 | 2.7001 | 244267 | 6.34715963 | CS |
| 260 | 1.96 | 56.976744186 | 3.44 | 8.26 | 2.7001 | 244267 | 6.34715963 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 5.4 | -0.1 | -1.82 | 5.55 | 5.595 | 5.4 | 116255 |
| 1740180900 | 5.5 | -0.17 | -3.00 | 5.75 | 5.75 | 5.49 | 206615 |
| 1740094500 | 5.67 | -0.02 | -0.35 | 5.67 | 5.74 | 5.595 | 150708 |
| 1740008100 | 5.69 | 0.02 | 0.35 | 5.65 | 5.745 | 5.5533 | 115272 |
| 1739921700 | 5.67 | -0.24 | -4.06 | 5.93 | 5.93 | 5.65 | 211045 |
| 1739576100 | 5.91 | 0.08 | 1.37 | 5.84 | 6 | 5.82 | 148177 |
| 1739489700 | 5.83 | -0.1 | -1.60 | 5.92 | 5.925 | 5.76 | 142235 |
| 1739403300 | 5.925 | 0.19 | 3.40 | 5.65 | 5.945 | 5.65 | 286755 |
| 1739316900 | 5.73 | -0.35 | -5.76 | 5.95 | 5.95 | 5.62 | 438249 |
| 1739230500 | 6.08 | -0.09 | -1.46 | 6.2 | 6.215 | 5.89 | 425392 |
| 1738971300 | 6.17 | -0.1 | -1.59 | 6.17 | 6.33 | 6.11 | 360000 |
| 1738884900 | 6.2699999 | -0.08 | -1.26 | 6.39 | 6.41 | 6.21 | 103695 |
| 1738798500 | 6.35 | 0.15 | 2.42 | 6.24 | 6.46 | 6.235 | 149117 |
| 1738712100 | 6.2 | -0.01 | -0.16 | 6.23 | 6.26 | 6.179 | 120436 |
| 1738625700 | 6.21 | -0.03 | -0.48 | 6.2 | 6.2699999 | 6.14 | 190244 |
| 1738366500 | 6.24 | -0.05 | -0.79 | 6.28 | 6.47 | 6.23 | 135882 |
| 1738280100 | 6.29 | 0.07 | 1.13 | 6.2699999 | 6.355 | 6.26 | 110271 |
| 1738193700 | 6.22 | -0.06 | -0.96 | 6.28 | 6.335 | 6.15 | 131235 |
| 1738107300 | 6.28 | 0.07 | 1.13 | 6.23 | 6.33 | 6.12 | 203810 |
| 1738020900 | 6.21 | -0.21 | -3.27 | 6.39 | 6.39 | 6.0599999 | 206667 |
| 1737761700 | 6.42 | -0.25 | -3.75 | 6.57 | 6.57 | 6.37 | 182626 |
| 1737675300 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737588900 | 6.67 | -0.17 | -2.49 | 6.82 | 6.87 | 6.655 | 172308 |
| 1737502500 | 6.84 | 0.15 | 2.24 | 6.75 | 6.91 | 6.665 | 271895 |
| 1737156900 | 6.69 | 0.17 | 2.61 | 6.59 | 6.72 | 6.4767 | 237266 |
| 1737070500 | 6.5199999 | 0.21 | 3.33 | 6.3099999 | 6.57 | 6.245 | 473036 |
| 1736984100 | 6.3099999 | -0.03 | -0.47 | 6.53 | 6.68 | 6.25 | 312919 |
| 1736897700 | 6.34 | 0.05 | 0.79 | 6.32 | 6.505 | 6.2415 | 234256 |
| 1736811300 | 6.29 | -0.01 | -0.16 | 6.13 | 6.4 | 6.1 | 242128 |
| 1736552100 | 6.3 | -0.01 | -0.16 | 6.25 | 6.33 | 6.1 | 374077 |
| 1736379300 | 6.3099999 | -0.51 | -7.48 | 6.82 | 6.85 | 6.26 | 402662 |
| 1736292900 | 6.82 | -0.74 | -9.73 | 7.56 | 7.59 | 6.7408 | 340391 |
| 1736206500 | 7.555 | 0.19 | 2.65 | 7.36 | 7.57 | 7.3375 | 212469 |
| 1735947300 | 7.36 | -0.05 | -0.67 | 7.46 | 7.5699 | 7.29 | 166592 |
| 1735860900 | 7.41 | -0.16 | -2.11 | 7.64 | 7.64 | 7.2285 | 309567 |
| 1735688100 | 7.57 | 0.35 | 4.78 | 7.24 | 7.63 | 7.13 | 1149431 |
| 1735601700 | 7.225 | 0.1 | 1.40 | 7.05 | 7.2592 | 6.96 | 187460 |
| 1735342500 | 7.125 | -0.06 | -0.84 | 7.2 | 7.3014 | 7.02 | 197913 |
| 1735256100 | 7.185 | 0.17 | 2.35 | 7.06 | 7.22 | 6.995 | 204896 |
| 1735077840 | 7.02 | 0.41 | 6.20 | 6.68 | 7.11 | 6.5 | 259901 |
| 1734996900 | 6.61 | -0.06 | -0.90 | 6.62 | 6.76 | 6.5599999 | 168052 |
| 1734737700 | 6.67 | 0.06 | 0.91 | 6.55 | 6.76 | 6.45 | 759124 |
| 1734651300 | 6.61 | -0.15 | -2.22 | 6.9 | 6.9 | 6.6 | 145114 |
| 1734564900 | 6.76 | -0.25 | -3.57 | 7.04 | 7.1 | 6.28 | 458133 |
| 1734478500 | 7.01 | -0.04 | -0.57 | 7.05 | 7.08 | 6.9 | 138725 |
| 1734392100 | 7.05 | -0.04 | -0.56 | 7.09 | 7.17 | 7.01 | 142872 |
| 1734132900 | 7.09 | 0.1 | 1.43 | 6.96 | 7.13 | 6.8393 | 141197 |
| 1734046500 | 6.99 | -0.5 | -6.68 | 7.39 | 7.47 | 6.97 | 161573 |
| 1733960100 | 7.49 | 0.27 | 3.74 | 7.33 | 7.56 | 7.19 | 164130 |
| 1733873700 | 7.22 | -0.03 | -0.41 | 7.21 | 7.355 | 7.09 | 162981 |
| 1733787300 | 7.25 | -0.04 | -0.55 | 7.32 | 7.48 | 7.21 | 154580 |
| 1733528100 | 7.29 | 0.07 | 0.97 | 7.3 | 7.38 | 7.18 | 160497 |
| 1733441700 | 7.22 | -0.19 | -2.56 | 7.52 | 7.53 | 7.21 | 155638 |
| 1733355300 | 7.41 | -0.17 | -2.24 | 7.58 | 7.61 | 7.33 | 161607 |
| 1733268900 | 7.58 | 0.16 | 2.16 | 7.39 | 7.6 | 7.26 | 336505 |
| 1733182500 | 7.42 | -0.29 | -3.76 | 7.69 | 7.71 | 7.37 | 221772 |
| 1732917840 | 7.71 | 0.1 | 1.31 | 7.64 | 7.82 | 7.595 | 83996 |
| 1732750500 | 7.61 | 0.07 | 0.93 | 7.61 | 7.76 | 7.44 | 168513 |
| 1732664100 | 7.54 | -0.05 | -0.66 | 7.58 | 7.89 | 7.48 | 354530 |
| 1732577700 | 7.59 | -0.27 | -3.44 | 7.95 | 8.07 | 7.58 | 308189 |
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
