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 | -1.5087 | -24.4521880065 | 6.17 | 6.71 | 4.5 | 293732 | 5.87684966 | CS |
| 4 | -4.0887 | -46.728 | 8.75 | 11.5 | 4.5 | 298118 | 7.95220384 | CS |
| 12 | 1.7513 | 60.1821305842 | 2.91 | 11.5 | 2.749 | 477141 | 7.25350396 | CS |
| 26 | -1.4617 | -23.8722848277 | 6.123 | 11.5 | 2.749 | 278543 | 6.79875951 | CS |
| 52 | -8.2387 | -63.8658914729 | 12.9 | 47.5 | 2.749 | 396042 | 12.32286988 | CS |
| 156 | -57.8387 | -92.54192 | 62.5 | 139.5 | 2.749 | 221021 | 21.58531123 | CS |
| 260 | -57.8387 | -92.54192 | 62.5 | 139.5 | 2.749 | 162426 | 21.58531123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.55 | -0.51 | -8.42 | 6.1629999 | 6.1629999 | 5.4 | 36247 |
| 1730414100 | 6.0599999 | 0.02 | 0.26 | 6.2 | 6.6 | 5.92 | 23866 |
| 1730327700 | 6.044 | -0.02 | -0.32 | 6.199 | 6.71 | 5.8 | 34705 |
| 1730241300 | 6.06316 | 0.31 | 5.45 | 5.6999999 | 6.2 | 5.6999999 | 26397 |
| 1730154900 | 5.75 | -0.35 | -5.68 | 6.17 | 6.2 | 5.61 | 24553 |
| 1729895700 | 6.096 | -0.2 | -3.22 | 6.4 | 6.5 | 5.7099999 | 8981 |
| 1729809300 | 6.299 | 0.37 | 6.19 | 6 | 6.3 | 5.6 | 9593 |
| 1729722900 | 5.9320199 | -0.07 | -1.10 | 6 | 6 | 5.603 | 10014 |
| 1729636500 | 5.998 | -0.1 | -1.67 | 5.825 | 6.699 | 5.2 | 21596 |
| 1729550100 | 6.1 | -0.14 | -2.17 | 6.048 | 6.429 | 5.8099999 | 7105 |
| 1729290900 | 6.235 | -0.46 | -6.88 | 6.65 | 6.922 | 6.088 | 37350 |
| 1729204500 | 6.696 | -0.94 | -12.31 | 7.1199999 | 7.3 | 5.752 | 20841 |
| 1729118100 | 7.6359999 | 0.04 | 0.47 | 7.997 | 7.997 | 7.2 | 5809 |
| 1729031700 | 7.6 | -0.3 | -3.80 | 7.9 | 8.2 | 7.2 | 15422 |
| 1728945300 | 7.9001 | -0.42 | -5.10 | 8.4 | 8.846 | 7.4 | 16491 |
| 1728686100 | 8.32501 | 0.57 | 7.28 | 7.527 | 8.4 | 7.41 | 8412 |
| 1728599700 | 7.76 | -1.04 | -11.80 | 8.7 | 8.7 | 7.33 | 32834 |
| 1728513300 | 8.798 | -0.1 | -1.15 | 8.9 | 9.13 | 8.2 | 14772 |
| 1728426900 | 8.9 | -1.6 | -15.24 | 9.5 | 10.3 | 8.8 | 62605 |
| 1728340500 | 10.5 | 1.69 | 19.18 | 8.75 | 11.5 | 8.651 | 169128 |
| 1728081300 | 8.81 | 1.61 | 22.36 | 7.42 | 9.8 | 7.264 | 502886 |
| 1727994900 | 7.2 | -0.8 | -9.97 | 8 | 8.1 | 7.199 | 15816 |
| 1727908500 | 7.997 | -1.32 | -14.13 | 9.2 | 9.27223 | 7.1009999 | 61556 |
| 1727822100 | 9.313 | 1.61 | 20.95 | 8.1 | 10.1 | 7.834 | 132436 |
| 1727735520 | 7.7 | -2.4 | -23.76 | 9.5 | 10.1 | 7.1 | 141367 |
| 1727476500 | 10.1 | 4.3 | 74.17 | 6.2 | 11.2 | 5.15 | 329859 |
| 1727390100 | 5.7989999 | 1.46 | 33.53 | 4.121 | 6.5 | 4.1099999 | 379158 |
| 1727303700 | 4.343 | 1.04 | 31.61 | 3.46 | 4.98 | 3.003 | 437126 |
| 1727217300 | 3.3 | 0.34 | 11.58 | 3.0109999 | 3.438 | 3.0109999 | 5478 |
| 1727130900 | 2.9575 | -0.21 | -6.76 | 3.255 | 3.3 | 2.953 | 13585 |
| 1726871700 | 3.1719999 | 0.2 | 6.73 | 3.121 | 3.1719999 | 2.973 | 869 |
| 1726785300 | 2.972 | 0.05 | 1.68 | 2.947 | 3 | 2.898 | 3416 |
| 1726698900 | 2.923 | -0.13 | -4.16 | 3.201 | 3.201 | 2.912 | 9186 |
| 1726612500 | 3.05 | 0.05 | 1.60 | 3.23 | 3.29 | 3.001 | 10299 |
| 1726526100 | 3.002 | -0.17 | -5.30 | 3.1 | 3.199 | 3 | 1193 |
| 1726266900 | 3.17 | 0.13 | 4.11 | 2.92 | 3.199 | 2.92 | 2030 |
| 1726180500 | 3.045 | -0.06 | -2.03 | 2.9559999 | 3.2969999 | 2.9 | 8127 |
| 1726094100 | 3.108 | 0.01 | 0.26 | 3.299 | 3.299 | 2.7879999 | 15160 |
| 1726007700 | 3.1 | 0.11 | 3.64 | 2.988 | 3.1 | 2.988 | 1480 |
| 1725921300 | 2.99121 | -0.02 | -0.81 | 2.822 | 3.0099999 | 2.822 | 397 |
| 1725662100 | 3.01562 | 0.01 | 0.42 | 3.145 | 3.145 | 3 | 1016 |
| 1725575700 | 3.003 | 0 | 0.07 | 2.99999 | 3.1 | 2.9 | 1835 |
| 1725489300 | 3.001 | 0.03 | 0.91 | 2.901 | 3.05 | 2.8499999 | 4808 |
| 1725402900 | 2.974 | -0.11 | -3.63 | 3.19 | 3.19 | 2.911 | 5401 |
| 1725057300 | 3.086 | 0.17 | 5.98 | 2.903 | 3.1 | 2.9 | 2950 |
| 1724970900 | 2.912 | 0.01 | 0.38 | 2.7489999 | 3.2573 | 2.7489999 | 2129 |
| 1724884500 | 2.901 | -0.13 | -4.29 | 3.18 | 3.182 | 2.9 | 1883 |
| 1724798100 | 3.0309999 | -0.09 | -3.01 | 3.31 | 3.31 | 3.0099999 | 3482 |
| 1724711700 | 3.125 | 0.08 | 2.46 | 3.197 | 3.448 | 3.013 | 3425 |
| 1724452500 | 3.05 | 0.08 | 2.80 | 3.1 | 3.255 | 2.7879999 | 3668 |
| 1724366100 | 2.967 | 0.06 | 1.89 | 2.911 | 3 | 2.901 | 1359 |
| 1724279700 | 2.912 | -0.09 | -2.93 | 3.109 | 3.109 | 2.911 | 7184 |
| 1724193300 | 3 | 0.05 | 1.59 | 3.02 | 3.513 | 2.8 | 46639 |
| 1724106900 | 2.953 | -0.05 | -1.57 | 3.12 | 3.12 | 2.908 | 1862 |
| 1723847700 | 3 | 0.01 | 0.37 | 2.872 | 3.098 | 2.872 | 2463 |
| 1723761300 | 2.989 | 0.04 | 1.32 | 2.9899999 | 2.9899999 | 2.8499999 | 4198 |
| 1723674900 | 2.9499999 | 0.09 | 3.00 | 2.82 | 2.978 | 2.82 | 1837 |
| 1723588500 | 2.864 | 0.03 | 1.17 | 2.901 | 2.9299999 | 2.8 | 3763 |
| 1723502100 | 2.831 | 0.01 | 0.35 | 2.9099999 | 2.9099999 | 2.801 | 991 |
| 1723242900 | 2.821 | -0.08 | -2.76 | 2.9299999 | 3.017 | 2.801 | 3682 |
| 1723156500 | 2.901 | -0.09 | -2.98 | 3.109 | 3.109 | 2.801 | 4158 |
| 1723070100 | 2.9899999 | -0.36 | -10.75 | 3.2569999 | 3.332 | 2.847 | 14427 |
| 1722983700 | 3.35 | -0.05 | -1.47 | 3.245 | 3.4 | 3.245 | 1482 |
| 1722897300 | 3.4 | -0.19 | -5.29 | 3.4 | 3.5 | 3.3 | 2652 |
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
