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 | 0.09 | 1.59292035398 | 5.65 | 5.94 | 5.5294 | 315174 | 5.78971191 | CS |
| 4 | -0.695 | -10.8003108003 | 6.435 | 7.4436 | 5.5294 | 477108 | 6.34610164 | CS |
| 12 | -0.36 | -5.90163934426 | 6.1 | 8.275 | 5.19 | 571148 | 6.59402451 | CS |
| 26 | -2.11 | -26.8789808917 | 7.85 | 9.55 | 5.19 | 504861 | 6.88043609 | CS |
| 52 | -3.05 | -34.6985210466 | 8.79 | 11.72 | 5.19 | 612734 | 7.99345181 | CS |
| 156 | 2.83 | 97.2508591065 | 2.91 | 14.3398 | 2.6 | 461371 | 7.89490233 | CS |
| 260 | -8.48 | -59.6343178622 | 14.22 | 14.99 | 2.46 | 693835 | 6.38369204 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 5.74 | -0.17 | -2.88 | 5.835 | 5.94 | 5.6099 | 339567 |
| 1735256100 | 5.91 | 0.14 | 2.43 | 5.75 | 5.94 | 5.66 | 325253 |
| 1735077840 | 5.7699999 | 0.04 | 0.70 | 5.73 | 5.795 | 5.6 | 167267 |
| 1734996900 | 5.73 | -0.02 | -0.35 | 5.72 | 5.85 | 5.62 | 266057 |
| 1734737700 | 5.75 | 0.06 | 1.05 | 5.65 | 5.87 | 5.5294 | 502120 |
| 1734651300 | 5.69 | -0.1 | -1.73 | 5.9753 | 6.05 | 5.68 | 446742 |
| 1734564900 | 5.79 | -0.46 | -7.36 | 6.29 | 6.37 | 5.69 | 566207 |
| 1734478500 | 6.25 | -0.23 | -3.55 | 6.355 | 6.47 | 6.1877 | 304948 |
| 1734392100 | 6.48 | 0.21 | 3.35 | 6.1501 | 6.55 | 6.1501 | 399107 |
| 1734132900 | 6.2699999 | 0.02 | 0.32 | 6.17 | 6.3099999 | 6.08 | 368050 |
| 1734046500 | 6.25 | -0.09 | -1.42 | 6.3099999 | 6.4349999 | 6.14 | 362992 |
| 1733960100 | 6.34 | 0.15 | 2.42 | 6.2478 | 6.36 | 6.0838 | 330977 |
| 1733873700 | 6.19 | -0.18 | -2.83 | 6.39 | 6.39 | 6.15 | 425605 |
| 1733787300 | 6.37 | -0.08 | -1.24 | 6.5 | 6.69 | 6.36 | 304773 |
| 1733528100 | 6.45 | 0.21 | 3.37 | 6.29 | 6.58 | 6.26 | 358252 |
| 1733441700 | 6.24 | -0.05 | -0.79 | 6.26 | 6.33 | 6.1339 | 359712 |
| 1733355300 | 6.29 | -0.28 | -4.26 | 6.5 | 6.513 | 6.24 | 473738 |
| 1733268900 | 6.57 | -0.36 | -5.19 | 6.93 | 6.98 | 6.47 | 816968 |
| 1733182500 | 6.93 | 0.07 | 1.02 | 7.11 | 7.4436 | 6.85 | 1129102 |
| 1732917840 | 6.86 | 1.08 | 18.69 | 6.4349999 | 7.03 | 6.43 | 1157178 |
| 1732750500 | 5.78 | 0.11 | 1.94 | 5.7 | 5.85 | 5.675 | 168681 |
| 1732664100 | 5.67 | -0.08 | -1.39 | 5.8 | 5.8 | 5.54 | 260413 |
| 1732577700 | 5.75 | 0.09 | 1.68 | 5.74 | 5.92 | 5.7 | 329194 |
| 1732318500 | 5.655 | 0.23 | 4.14 | 5.49 | 5.72 | 5.41 | 357097 |
| 1732232100 | 5.43 | 0.07 | 1.31 | 5.37 | 5.49 | 5.19 | 481050 |
| 1732145700 | 5.36 | 0.09 | 1.71 | 5.43 | 5.59 | 5.28 | 452961 |
| 1732059300 | 5.2699999 | -0.12 | -2.14 | 5.37 | 5.375 | 5.1931 | 682024 |
| 1731972900 | 5.385 | -0.26 | -4.52 | 5.65 | 5.65 | 5.38 | 570898 |
| 1731713700 | 5.64 | -0.58 | -9.32 | 6.1499 | 6.1499 | 5.5900999 | 729136 |
| 1731627300 | 6.22 | -0.47 | -7.03 | 6.73 | 6.74 | 6.18 | 703944 |
| 1731540900 | 6.69 | -0.14 | -2.05 | 7.23 | 7.38 | 6.6544 | 681459 |
| 1731454500 | 6.83 | -0.18 | -2.57 | 7.04 | 7.0507 | 6.7401 | 538070 |
| 1731368100 | 7.01 | -0.12 | -1.68 | 7.26 | 7.43 | 6.97 | 514836 |
| 1731108900 | 7.13 | 0.03 | 0.42 | 7.08 | 7.2 | 6.94 | 365416 |
| 1731022500 | 7.1 | -0.18 | -2.47 | 7.31 | 7.39 | 7.04 | 454142 |
| 1730936100 | 7.28 | 0.64 | 9.62 | 7.105 | 7.34 | 6.83 | 747045 |
| 1730849700 | 6.641 | -0.01 | -0.14 | 6.54 | 6.69 | 6.4538 | 459452 |
| 1730763300 | 6.65 | -0.35 | -5.00 | 7.18 | 7.23 | 6.64 | 699582 |
| 1730500500 | 7 | 0.17 | 2.49 | 6.81 | 7.1 | 6.62 | 1198106 |
| 1730414100 | 6.83 | -0.01 | -0.15 | 6.92 | 6.95 | 6.61 | 682188 |
| 1730327700 | 6.84 | -0.23 | -3.25 | 7.055 | 7.09 | 6.83 | 298527 |
| 1730241300 | 7.07 | 0.05 | 0.71 | 6.94 | 7.26 | 6.894 | 430575 |
| 1730154900 | 7.02 | 0.27 | 4.00 | 6.945 | 7.36 | 6.945 | 510712 |
| 1729895700 | 6.75 | 0.18 | 2.66 | 6.61 | 6.8859 | 6.5199999 | 469163 |
| 1729809300 | 6.575 | 0.15 | 2.26 | 6.44 | 6.77 | 6.42 | 556191 |
| 1729722900 | 6.43 | 0.24 | 3.88 | 6.21 | 6.44 | 6.105 | 696196 |
| 1729636500 | 6.19 | -1.47 | -19.19 | 6.93 | 7 | 6.1 | 2426415 |
| 1729550100 | 7.66 | -0.41 | -5.08 | 8.11 | 8.17 | 7.5988 | 465699 |
| 1729290900 | 8.07 | 0.06 | 0.75 | 8.0399999 | 8.275 | 7.98 | 413964 |
| 1729204500 | 8.01 | 0.1 | 1.26 | 7.92 | 8.089 | 7.7 | 572251 |
| 1729118100 | 7.91 | 1.06 | 15.47 | 7.29 | 8.17 | 7.23 | 1169721 |
| 1729031700 | 6.85 | -0.51 | -6.93 | 7.31 | 7.31 | 6.78 | 467586 |
| 1728945300 | 7.36 | 0.18 | 2.51 | 7.2 | 7.39 | 7.08 | 370954 |
| 1728686100 | 7.18 | 0.31 | 4.51 | 6.83 | 7.21 | 6.8202 | 397706 |
| 1728599700 | 6.87 | 0.11 | 1.63 | 6.68 | 6.88 | 6.58 | 362565 |
| 1728513300 | 6.76 | -0.32 | -4.52 | 7.05 | 7.0799 | 6.5618999 | 529502 |
| 1728426900 | 7.08 | 0.29 | 4.27 | 6.81 | 7.28 | 6.75 | 777594 |
| 1728340500 | 6.79 | -0.25 | -3.55 | 7.1 | 7.1 | 6.6449999 | 761196 |
| 1728081300 | 7.04 | 1.05 | 17.53 | 6.1 | 7.0699 | 6.05 | 1309342 |
| 1727994900 | 5.99 | 0.17 | 2.92 | 5.85 | 6.015 | 5.775 | 551639 |
| 1727908500 | 5.82 | -0.03 | -0.51 | 5.8 | 5.88 | 5.76 | 311666 |
| 1727822100 | 5.85 | 0 | 0.00 | 5.82 | 5.86 | 5.71 | 355674 |
| 1727735520 | 5.85 | 0 | 0.00 | 5.85 | 6.09 | 5.7516999 | 395241 |
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
