Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5401 | -7.95434462445 | 6.79 | 6.825 | 6.1 | 8005160 | 6.32613292 | SP |
| 4 | -0.1901 | -2.95186335404 | 6.44 | 7.28 | 5.79 | 9444705 | 6.50049301 | SP |
| 12 | 0.1999 | 3.3041322314 | 6.05 | 7.28 | 5.65 | 8401682 | 6.39901872 | SP |
| 26 | -2.4901 | -28.4908466819 | 8.74 | 8.985 | 5.65 | 5632948 | 6.60021883 | SP |
| 52 | -8.7801 | -58.4171656687 | 15.03 | 16.38 | 5.65 | 3230045 | 6.87772308 | SP |
| 156 | -18.5501 | -74.7987903226 | 24.8 | 28.21 | 5.65 | 2289001 | 6.92548576 | SP |
| 260 | -18.5501 | -74.7987903226 | 24.8 | 28.21 | 5.65 | 2289001 | 6.92548576 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 6.21 | 0.04 | 0.65 | 6.22 | 6.2851 | 6.13 | 7555701 |
| 1739230500 | 6.17 | -0.18 | -2.83 | 6.34 | 6.34 | 6.1 | 10421557 |
| 1738971300 | 6.35 | -0.05 | -0.78 | 6.39 | 6.465 | 6.32 | 7730530 |
| 1738884900 | 6.4 | -0.2 | -3.03 | 6.47 | 6.585 | 6.4 | 8005616 |
| 1738798500 | 6.6 | -0.37 | -5.31 | 6.79 | 6.825 | 6.6 | 6312394 |
| 1738712100 | 6.97 | -0.12 | -1.69 | 7.07 | 7.07 | 6.819 | 8103672 |
| 1738625700 | 7.09 | 0.2 | 2.90 | 7.2 | 7.28 | 6.9701 | 9566255 |
| 1738366500 | 6.89 | 0.26 | 3.92 | 6.7 | 6.93 | 6.4701 | 10965412 |
| 1738280100 | 6.63 | -0.05 | -0.75 | 6.73 | 6.9952 | 6.63 | 8014221 |
| 1738193700 | 6.68 | 0.25 | 3.89 | 6.55 | 6.8659 | 6.54 | 10890117 |
| 1738107300 | 6.43 | -0.61 | -8.66 | 6.82 | 7.1755 | 6.43 | 13804443 |
| 1738020900 | 7.04 | 1 | 16.56 | 6.77 | 7.125 | 6.63 | 16815017 |
| 1737761700 | 6.04 | 0.19 | 3.25 | 5.8099999 | 6.0599 | 5.79 | 10052906 |
| 1737675300 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1737588900 | 5.85 | -0.26 | -4.26 | 5.95 | 5.95 | 5.815 | 9482099 |
| 1737502500 | 6.11 | -0.14 | -2.24 | 6.18 | 6.28 | 6.07 | 9399424 |
| 1737156900 | 6.25 | -0.2 | -3.10 | 6.3099999 | 6.3648 | 6.215 | 6670018 |
| 1737070500 | 6.45 | 0.13 | 2.06 | 6.21 | 6.46 | 6.21 | 9519419 |
| 1736984100 | 6.32 | -0.22 | -3.36 | 6.44 | 6.55 | 6.3149 | 6695890 |
| 1736897700 | 6.54 | 0.06 | 0.93 | 6.33 | 6.63 | 6.321 | 8776448 |
| 1736811300 | 6.48 | 0.13 | 2.05 | 6.63 | 6.64 | 6.4601 | 9388753 |
| 1736552100 | 6.35 | 0.2 | 3.25 | 6.285 | 6.42 | 6.28 | 10589398 |
| 1736379300 | 6.15 | -0.01 | -0.16 | 6.09 | 6.255 | 5.99 | 11752445 |
| 1736292900 | 6.16 | 0.37 | 6.39 | 5.65 | 6.16 | 5.65 | 11079370 |
| 1736206500 | 5.79 | -0.2 | -3.34 | 5.83 | 5.84 | 5.68 | 9793333 |
| 1735947300 | 5.99 | -0.28 | -4.47 | 6.1395 | 6.154 | 5.98 | 10779222 |
| 1735860900 | 6.2699999 | -0.2 | -3.09 | 6.34 | 6.45 | 6.2454 | 11393410 |
| 1735688100 | 6.47 | 0.16 | 2.54 | 6.3 | 6.485 | 6.3 | 8925951 |
| 1735601700 | 6.3099999 | -0.02 | -0.32 | 6.44 | 6.4779 | 6.18 | 7516201 |
| 1735342500 | 6.33 | 0.13 | 2.10 | 6.285 | 6.438 | 6.285 | 6545169 |
| 1735256100 | 6.2 | 0.02 | 0.32 | 6.22 | 6.299 | 6.165 | 6297485 |
| 1735077840 | 6.18 | -0.03 | -0.48 | 6.19 | 6.255 | 6.11 | 4310258 |
| 1734996900 | 6.21 | -0.3 | -4.61 | 6.39 | 6.43 | 6.205 | 8324423 |
| 1734737700 | 6.51 | -0.22 | -3.27 | 6.8299 | 6.8599 | 6.495 | 12091040 |
| 1734651300 | 6.73 | -0.09 | -1.32 | 6.7 | 6.7899 | 6.5548 | 10094007 |
| 1734564900 | 6.82 | 0.08 | 1.19 | 6.57 | 6.855 | 6.41 | 10531653 |
| 1734478500 | 6.74 | 0.09 | 1.35 | 6.82 | 6.9199 | 6.68 | 11089327 |
| 1734392100 | 6.65 | 0.1 | 1.53 | 6.57 | 6.7379 | 6.57 | 8559652 |
| 1734132900 | 6.55 | 0.15 | 2.34 | 6.3099999 | 6.6299 | 6.3099999 | 7003251 |
| 1734046500 | 6.4 | 0.09 | 1.43 | 6.43 | 6.47 | 6.3511 | 5698575 |
| 1733960100 | 6.3099999 | -0.2 | -3.07 | 6.41 | 6.5001 | 6.265 | 5580711 |
| 1733873700 | 6.51 | 0.17 | 2.68 | 6.34 | 6.565 | 6.205 | 7246679 |
| 1733787300 | 6.34 | 0.15 | 2.42 | 6.34 | 6.415 | 6.29 | 5434671 |
| 1733528100 | 6.19 | 0.13 | 2.15 | 6.1 | 6.23 | 6.045 | 6936265 |
| 1733441700 | 6.0599999 | 0 | 0.00 | 6.08 | 6.115 | 6.005 | 5204889 |
| 1733355300 | 6.0599999 | -0.22 | -3.50 | 6.217 | 6.2759 | 6.03 | 6379455 |
| 1733268900 | 6.28 | -0.07 | -1.10 | 6.37 | 6.385 | 6.2699 | 5460480 |
| 1733182500 | 6.35 | -0.02 | -0.31 | 6.35 | 6.39 | 6.2716 | 6642568 |
| 1732917840 | 6.37 | -0.13 | -2.00 | 6.45 | 6.4799 | 6.315 | 3887321 |
| 1732750500 | 6.5 | 0.07 | 1.09 | 6.5199999 | 6.67 | 6.5 | 6122142 |
| 1732664100 | 6.43 | -0.04 | -0.62 | 6.37 | 6.49 | 6.32 | 4480356 |
| 1732577700 | 6.47 | 0.25 | 4.02 | 6.295 | 6.48 | 6.2699999 | 6685841 |
| 1732318500 | 6.22 | 0.22 | 3.67 | 6.0301 | 6.2421 | 5.995 | 3990806 |
| 1732232100 | 6 | -0.05 | -0.83 | 5.9 | 6.2599 | 5.75 | 10733536 |
| 1732145700 | 6.05 | 0.06 | 1.00 | 6.05 | 6.17 | 6.0101 | 8361048 |
| 1732059300 | 5.99 | -0.32 | -5.07 | 6.2112 | 6.25 | 5.985 | 7718131 |
| 1731972900 | 6.3099999 | 0.08 | 1.28 | 6.315 | 6.4399 | 6.24 | 7906155 |
| 1731713700 | 6.23 | 0.21 | 3.49 | 6.11 | 6.3 | 6.11 | 8691303 |
| 1731627300 | 6.0199999 | -0.02 | -0.33 | 6.0199999 | 6.07 | 5.93 | 5241628 |
| 1731540900 | 6.04 | 0.09 | 1.51 | 5.9448 | 6.055 | 5.92 | 3148180 |
| 1731454500 | 5.95 | -0.14 | -2.30 | 6.0199999 | 6.05 | 5.905 | 4251492 |
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
