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 | -0.48 | -8.01335559265 | 5.99 | 5.99 | 5.0601 | 3590129 | 5.42770868 | CS |
| 4 | -0.37 | -6.2925170068 | 5.88 | 6.6 | 5.0601 | 2495895 | 5.95663827 | CS |
| 12 | 0.17 | 3.18352059925 | 5.34 | 6.6 | 4.825 | 2017057 | 5.75027819 | CS |
| 26 | 0.25 | 4.75285171103 | 5.26 | 6.6 | 4.32 | 2467387 | 5.30704577 | CS |
| 52 | -6.18 | -52.8656971771 | 11.69 | 12.04 | 3.76 | 3251892 | 5.9657084 | CS |
| 156 | -14.05 | -71.8302658487 | 19.56 | 24.58 | 3.76 | 2199610 | 11.36696468 | CS |
| 260 | -9.53 | -63.3643617021 | 15.04 | 25.32 | 3.76 | 1956518 | 13.45618662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 5.51 | 0.14 | 2.61 | 5.26 | 5.55 | 5.26 | 5109753 |
| 1731540900 | 5.37 | 0.05 | 0.94 | 5.4 | 5.49 | 5.315 | 2119556 |
| 1731454500 | 5.32 | -0.2 | -3.62 | 5.43 | 5.5199999 | 5.235 | 2186665 |
| 1731368100 | 5.5199999 | -0.18 | -3.16 | 5.46 | 5.58 | 5.42 | 2840303 |
| 1731108900 | 5.7 | 0.42 | 7.95 | 5.21 | 5.7 | 5.21 | 4027540 |
| 1731022500 | 5.28 | -0.86 | -14.01 | 5.99 | 5.99 | 5.0601 | 6776582 |
| 1730936100 | 6.14 | 0.08 | 1.32 | 5.87 | 6.21 | 5.83 | 2712466 |
| 1730849700 | 6.0599999 | -0.03 | -0.49 | 6.18 | 6.225 | 6.01 | 1310391 |
| 1730763300 | 6.09 | -0.05 | -0.81 | 6.18 | 6.26 | 6.08 | 1292671 |
| 1730500500 | 6.14 | -0.03 | -0.49 | 6.23 | 6.26 | 6.115 | 2208128 |
| 1730414100 | 6.17 | -0.14 | -2.22 | 6.23 | 6.25 | 6.025 | 3076431 |
| 1730327700 | 6.3099999 | -0.08 | -1.25 | 6.39 | 6.39 | 6.1849999 | 1658111 |
| 1730241300 | 6.39 | 0.04 | 0.71 | 6.4 | 6.6 | 6.315 | 1939098 |
| 1730154900 | 6.345 | 0.19 | 3.17 | 6.18 | 6.445 | 6.1306 | 2122705 |
| 1729895700 | 6.15 | -0.26 | -4.06 | 6.34 | 6.376 | 6.12 | 2246665 |
| 1729809300 | 6.41 | -0.05 | -0.77 | 6.51 | 6.5199999 | 6.1501 | 2706664 |
| 1729722900 | 6.46 | -0.07 | -1.07 | 6.5 | 6.5 | 6.3099999 | 2521491 |
| 1729636500 | 6.53 | 0.3 | 4.82 | 6.33 | 6.58 | 6.3101 | 2225284 |
| 1729550100 | 6.23 | -0.01 | -0.16 | 6.38 | 6.4349999 | 6.15 | 2253316 |
| 1729290900 | 6.24 | 0.42 | 7.22 | 5.9 | 6.3 | 5.8949999 | 2522963 |
| 1729204500 | 5.82 | -0.06 | -1.02 | 5.88 | 5.955 | 5.78 | 1170864 |
| 1729118100 | 5.88 | -0.01 | -0.17 | 5.98 | 6.07 | 5.87 | 1505103 |
| 1729031700 | 5.89 | 0.15 | 2.61 | 5.72 | 5.9 | 5.635 | 1704527 |
| 1728945300 | 5.74 | -0.11 | -1.88 | 5.85 | 5.85 | 5.6849999 | 1068601 |
| 1728686100 | 5.85 | 0.12 | 2.09 | 5.79 | 5.905 | 5.76 | 1235761 |
| 1728599700 | 5.73 | 0.28 | 5.14 | 5.46 | 5.75 | 5.41 | 2274325 |
| 1728513300 | 5.45 | -0.06 | -1.09 | 5.47 | 5.49 | 5.36 | 1327794 |
| 1728426900 | 5.51 | -0.01 | -0.18 | 5.45 | 5.5199999 | 5.41 | 1074523 |
| 1728340500 | 5.5199999 | -0.21 | -3.66 | 5.71 | 5.72 | 5.49 | 1332454 |
| 1728081300 | 5.73 | -0.04 | -0.69 | 5.82 | 5.915 | 5.715 | 1006465 |
| 1727994900 | 5.7699999 | -0.13 | -2.20 | 5.82 | 5.83 | 5.7 | 1190889 |
| 1727908500 | 5.9 | 0.07 | 1.20 | 5.8099999 | 5.98 | 5.79 | 1432810 |
| 1727822100 | 5.83 | 0.15 | 2.64 | 5.76 | 5.87 | 5.715 | 1800333 |
| 1727735700 | 5.68 | -0.29 | -4.86 | 5.86 | 5.8763 | 5.57 | 2218745 |
| 1727476500 | 5.97 | -0.18 | -2.93 | 6.15 | 6.2 | 5.95 | 1654119 |
| 1727390100 | 6.15 | 0.26 | 4.41 | 6.01 | 6.205 | 5.95 | 2072466 |
| 1727303700 | 5.89 | -0.1 | -1.67 | 5.97 | 6.04 | 5.86 | 1516220 |
| 1727217300 | 5.99 | 0.31 | 5.46 | 5.76 | 6.0485 | 5.725 | 2205950 |
| 1727130900 | 5.68 | -0.32 | -5.33 | 5.97 | 6.0199999 | 5.68 | 2253189 |
| 1726871700 | 6 | 0.17 | 2.92 | 5.91 | 6.03 | 5.86 | 3256842 |
| 1726785300 | 5.83 | 0.13 | 2.28 | 5.89 | 5.93 | 5.76 | 1494013 |
| 1726698900 | 5.7 | -0.08 | -1.38 | 5.84 | 6.08 | 5.68 | 1927034 |
| 1726612500 | 5.78 | -0.11 | -1.87 | 5.87 | 5.94 | 5.7699999 | 1595391 |
| 1726526100 | 5.89 | -0.04 | -0.67 | 5.92 | 5.97 | 5.82 | 1270198 |
| 1726266900 | 5.93 | 0.13 | 2.24 | 5.88 | 5.99 | 5.84 | 2718498 |
| 1726180500 | 5.8 | 0.47 | 8.82 | 5.39 | 5.87 | 5.39 | 3584112 |
| 1726094100 | 5.33 | 0.04 | 0.76 | 5.2699999 | 5.34 | 5.105 | 1991932 |
| 1726007700 | 5.29 | 0.25 | 4.96 | 5.08 | 5.3 | 5.04 | 1908581 |
| 1725921300 | 5.04 | 0.15 | 3.07 | 4.96 | 5.17 | 4.87 | 2885952 |
| 1725662100 | 4.89 | -0.14 | -2.78 | 5 | 5.04 | 4.8644 | 1454185 |
| 1725575700 | 5.03 | 0.19 | 3.93 | 4.94 | 5.05 | 4.94 | 1350186 |
| 1725489300 | 4.84 | -0.07 | -1.43 | 4.9 | 5 | 4.825 | 1347961 |
| 1725402900 | 4.91 | -0.28 | -5.39 | 5.1 | 5.1199 | 4.87 | 1750689 |
| 1725057300 | 5.19 | 0 | 0.00 | 5.21 | 5.25 | 5.1449999 | 1301776 |
| 1724970900 | 5.19 | 0.03 | 0.58 | 5.17 | 5.3 | 5.155 | 1566922 |
| 1724884500 | 5.16 | -0.25 | -4.62 | 5.3 | 5.32 | 5.1 | 2301585 |
| 1724798100 | 5.41 | -0.09 | -1.64 | 5.47 | 5.47 | 5.37 | 1188338 |
| 1724711700 | 5.5 | -0.1 | -1.79 | 5.67 | 5.67 | 5.45 | 1518558 |
| 1724452500 | 5.6 | 0.3 | 5.66 | 5.39 | 5.62 | 5.35 | 2018738 |
| 1724366100 | 5.3 | -0.16 | -2.93 | 5.34 | 5.37 | 5.225 | 1782707 |
| 1724279700 | 5.46 | 0 | 0.00 | 5.49 | 5.5 | 5.22 | 2121368 |
| 1724193300 | 5.46 | 0.02 | 0.37 | 5.46 | 5.55 | 5.41 | 2254402 |
| 1724106900 | 5.44 | 0.27 | 5.22 | 5.17 | 5.45 | 5.14 | 2330395 |
| 1723847700 | 5.17 | 0.23 | 4.66 | 5.03 | 5.22 | 4.99 | 2620408 |
| 1723761300 | 4.94 | 0.06 | 1.23 | 4.93 | 4.98 | 4.85 | 3096629 |
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
