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 | -0.085 | -1.41078838174 | 6.025 | 6.06 | 5.81 | 1586971 | 5.90134485 | CS |
| 4 | -0.475 | -7.40452065472 | 6.415 | 6.5 | 5.81 | 1172546 | 6.13249592 | CS |
| 12 | -0.51 | -7.90697674419 | 6.45 | 6.65 | 5.81 | 775809 | 6.33910283 | CS |
| 26 | -0.96 | -13.9130434783 | 6.9 | 7 | 5.81 | 708845 | 6.42378985 | CS |
| 52 | -1.02 | -14.6551724138 | 6.96 | 7.05 | 5.81 | 525089 | 6.53516274 | CS |
| 156 | -4.33 | -42.1616358325 | 10.27 | 10.55 | 5.55 | 307435 | 6.89209865 | CS |
| 260 | -5.56 | -48.347826087 | 11.5 | 12.67 | 5.3 | 243685 | 7.76120937 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.94 | 0.11 | 1.89 | 5.83 | 5.965 | 5.83 | 1191738 |
| 1734651600 | 5.83 | -0.01 | -0.17 | 5.83 | 5.88 | 5.8099999 | 1851179 |
| 1734565200 | 5.84 | -0.09 | -1.52 | 5.9 | 5.96 | 5.84 | 1617636 |
| 1734478800 | 5.93 | 0 | 0.00 | 5.91 | 5.97 | 5.91 | 1178979 |
| 1734392400 | 5.93 | -0.08 | -1.33 | 6.01 | 6.03 | 5.92 | 2498640 |
| 1734133200 | 6.01 | 0 | 0.00 | 6.03 | 6.0599999 | 6 | 1114438 |
| 1734046800 | 6.01 | -0.16 | -2.59 | 6.11 | 6.14 | 5.9634 | 3848696 |
| 1733960400 | 6.17 | -0.28 | -4.34 | 6.16 | 6.22 | 6.11 | 3915150 |
| 1733874000 | 6.45 | 0.03 | 0.47 | 6.45 | 6.47 | 6.44 | 778150 |
| 1733787600 | 6.42 | 0 | 0.00 | 6.44 | 6.47 | 6.42 | 636203 |
| 1733528400 | 6.42 | 0 | 0.00 | 6.46 | 6.46 | 6.39 | 744492 |
| 1733442000 | 6.42 | -0.03 | -0.47 | 6.45 | 6.45 | 6.41 | 511973 |
| 1733355600 | 6.45 | -0.04 | -0.62 | 6.47 | 6.49 | 6.44 | 493172 |
| 1733269200 | 6.49 | 0.02 | 0.31 | 6.46 | 6.5 | 6.45 | 671502 |
| 1733182800 | 6.47 | 0.03 | 0.47 | 6.44 | 6.47 | 6.42 | 606863 |
| 1732917840 | 6.44 | 0.02 | 0.31 | 6.45 | 6.47 | 6.41 | 573459 |
| 1732750800 | 6.42 | 0.02 | 0.31 | 6.4 | 6.42 | 6.39 | 560835 |
| 1732664400 | 6.4 | -0.02 | -0.31 | 6.4 | 6.42 | 6.39 | 507171 |
| 1732578000 | 6.42 | 0 | 0.00 | 6.44 | 6.45 | 6.42 | 535189 |
| 1732318800 | 6.42 | 0.01 | 0.16 | 6.4 | 6.43 | 6.3949999 | 737405 |
| 1732232400 | 6.41 | -0.11 | -1.69 | 6.44 | 6.46 | 6.4 | 556836 |
| 1732146000 | 6.5199999 | 0 | 0.00 | 6.53 | 6.555 | 6.515 | 807911 |
| 1732059600 | 6.5199999 | -0.01 | -0.15 | 6.54 | 6.54 | 6.5 | 802808 |
| 1731973200 | 6.53 | 0.06 | 0.93 | 6.5 | 6.54 | 6.49 | 914168 |
| 1731714000 | 6.47 | -0.02 | -0.31 | 6.5199999 | 6.545 | 6.47 | 695098 |
| 1731627600 | 6.49 | 0 | 0.00 | 6.54 | 6.54 | 6.47 | 418589 |
| 1731541200 | 6.49 | -0.06 | -0.92 | 6.55 | 6.55 | 6.475 | 484868 |
| 1731454800 | 6.55 | 0 | 0.00 | 6.58 | 6.59 | 6.51 | 530200 |
| 1731368400 | 6.55 | 0 | 0.00 | 6.55 | 6.59 | 6.54 | 300527 |
| 1731109200 | 6.55 | 0.03 | 0.46 | 6.51 | 6.57 | 6.5 | 445376 |
| 1731022800 | 6.5199999 | 0.06 | 0.93 | 6.49 | 6.5199999 | 6.47 | 483606 |
| 1730936400 | 6.46 | 0.01 | 0.16 | 6.49 | 6.5 | 6.45 | 466631 |
| 1730850000 | 6.45 | 0.03 | 0.47 | 6.43 | 6.4782 | 6.43 | 360450 |
| 1730763600 | 6.42 | -0.02 | -0.31 | 6.4 | 6.44 | 6.39 | 1024843 |
| 1730500800 | 6.44 | -0.05 | -0.77 | 6.49 | 6.5 | 6.44 | 714776 |
| 1730414400 | 6.49 | 0.01 | 0.15 | 6.5 | 6.505 | 6.45 | 728254 |
| 1730328000 | 6.48 | 0.01 | 0.15 | 6.48 | 6.5 | 6.46 | 629237 |
| 1730241600 | 6.47 | -0.03 | -0.46 | 6.51 | 6.517 | 6.46 | 502843 |
| 1730155200 | 6.5 | 0.03 | 0.46 | 6.47 | 6.5 | 6.46 | 492908 |
| 1729896000 | 6.47 | -0.1 | -1.52 | 6.57 | 6.57 | 6.46 | 776584 |
| 1729809600 | 6.57 | -0.02 | -0.30 | 6.5199999 | 6.57 | 6.47 | 759616 |
| 1729723200 | 6.59 | -0.02 | -0.30 | 6.61 | 6.63 | 6.58 | 738069 |
| 1729636800 | 6.61 | -0.03 | -0.45 | 6.64 | 6.65 | 6.61 | 799776 |
| 1729550400 | 6.64 | 0.02 | 0.30 | 6.64 | 6.64 | 6.6239 | 408484 |
| 1729291200 | 6.62 | 0.01 | 0.15 | 6.63 | 6.63 | 6.6 | 553083 |
| 1729204800 | 6.61 | -0.01 | -0.15 | 6.63 | 6.65 | 6.6 | 691549 |
| 1729118400 | 6.62 | 0.03 | 0.46 | 6.63 | 6.63 | 6.59 | 504358 |
| 1729032000 | 6.59 | -0.02 | -0.30 | 6.62 | 6.62 | 6.57 | 638353 |
| 1728945600 | 6.61 | -0.01 | -0.15 | 6.62 | 6.64 | 6.58 | 661389 |
| 1728686400 | 6.62 | 0.03 | 0.46 | 6.62 | 6.63 | 6.59 | 450774 |
| 1728600000 | 6.59 | 0.01 | 0.15 | 6.59 | 6.6 | 6.5618999 | 511104 |
| 1728513600 | 6.58 | 0.06 | 0.92 | 6.53 | 6.58 | 6.5199999 | 394006 |
| 1728427200 | 6.5199999 | -0.01 | -0.15 | 6.55 | 6.55 | 6.51 | 372785 |
| 1728340800 | 6.53 | 0 | 0.00 | 6.5599999 | 6.58 | 6.51 | 600056 |
| 1728081600 | 6.53 | -0.01 | -0.15 | 6.59 | 6.59 | 6.5199999 | 541463 |
| 1727995200 | 6.54 | 0.02 | 0.31 | 6.54 | 6.54 | 6.5199999 | 605616 |
| 1727908800 | 6.5199999 | -0.09 | -1.36 | 6.6 | 6.605 | 6.5199999 | 508254 |
| 1727822400 | 6.61 | -0.01 | -0.15 | 6.6 | 6.62 | 6.57 | 577862 |
| 1727736000 | 6.62 | 0.11 | 1.69 | 6.5199999 | 6.62 | 6.51 | 1069161 |
| 1727476800 | 6.51 | 0.07 | 1.09 | 6.45 | 6.5199999 | 6.45 | 715056 |
| 1727390400 | 6.44 | -0.01 | -0.16 | 6.47 | 6.54 | 6.44 | 1446026 |
| 1727304000 | 6.45 | 0.02 | 0.31 | 6.43 | 6.47 | 6.42 | 1105052 |
| 1727217600 | 6.43 | 0.04 | 0.63 | 6.39 | 6.46 | 6.39 | 519237 |
| 1727131200 | 6.39 | -0.06 | -0.93 | 6.42 | 6.45 | 6.38 | 705639 |
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
