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 | 0.05 | 0.850340136054 | 5.88 | 6.2376 | 5.74 | 15142 | 6.04236026 | CS |
| 4 | -0.43 | -6.76100628931 | 6.36 | 6.9 | 5.25 | 19296 | 5.87364336 | CS |
| 12 | -1.39 | -18.9890710383 | 7.32 | 7.55 | 5.25 | 23630 | 6.19510358 | CS |
| 26 | -2.26 | -27.5946275946 | 8.19 | 10.35 | 5.25 | 31186 | 7.43623146 | CS |
| 52 | -4.07 | -40.7 | 10 | 11.99 | 5.202 | 153599 | 8.60916195 | CS |
| 156 | -51.47 | -89.668989547 | 57.4 | 120.9 | 5.202 | 431254 | 38.255213 | CS |
| 260 | -4.87 | -45.0925925926 | 10.8 | 197.9 | 5.202 | 3488087 | 45.15686738 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 5.93 | 0.08 | 1.37 | 5.88 | 6.65 | 5.6 | 83351 |
| 1749854400 | 5.85 | -0.18 | -2.99 | 6.01 | 6.05 | 5.8013 | 13265 |
| 1749768000 | 6.03 | 0.04 | 0.67 | 5.92 | 6.1219 | 5.9 | 12196 |
| 1749681600 | 5.99 | -0.12 | -1.96 | 6.07 | 6.212 | 5.98 | 12859 |
| 1749595200 | 6.11 | -0.04 | -0.65 | 6.16 | 6.2375999 | 5.99 | 16229 |
| 1749508800 | 6.15 | 0.33 | 5.67 | 5.88 | 6.21 | 5.88 | 21163 |
| 1749249600 | 5.82 | 0.06 | 1.04 | 5.78 | 5.95 | 5.74 | 25595 |
| 1749163200 | 5.76 | 0 | 0.00 | 5.71 | 5.8818 | 5.66 | 8374 |
| 1749076800 | 5.76 | 0.1 | 1.77 | 5.7 | 6.54 | 5.5 | 38784 |
| 1748990400 | 5.66 | -0.15 | -2.58 | 5.79 | 5.9159 | 5.6301 | 11019 |
| 1748904000 | 5.8099999 | 0.15 | 2.65 | 5.67 | 5.89 | 5.5201 | 11574 |
| 1748644800 | 5.66 | -0.19 | -3.25 | 5.78 | 6.9 | 5.25 | 67891 |
| 1748558400 | 5.85 | 0.1 | 1.74 | 5.76 | 5.9864 | 5.72 | 13279 |
| 1748472000 | 5.75 | -0.11 | -1.88 | 5.89 | 6.0191 | 5.72 | 13174 |
| 1748385600 | 5.86 | -0.18 | -2.98 | 6.0599999 | 6.065 | 5.7514 | 25450 |
| 1748040000 | 6.04 | 0.04 | 0.67 | 6.09 | 6.14 | 5.9458 | 18505 |
| 1747953600 | 6 | 0.01 | 0.17 | 6.01 | 6.1369 | 5.93 | 9465 |
| 1747867200 | 5.99 | -0.17 | -2.76 | 6.14 | 6.18 | 5.94 | 22124 |
| 1747780800 | 6.16 | 0.03 | 0.49 | 6.12 | 6.34 | 6.12 | 13722 |
| 1747694400 | 6.13 | -0.24 | -3.77 | 6.36 | 6.36 | 6.1 | 11958 |
| 1747435200 | 6.37 | -0.13 | -2.00 | 6.5599999 | 6.63 | 6.34 | 20522 |
| 1747348800 | 6.5 | 0.27 | 4.33 | 6.18 | 6.58 | 6.05 | 23646 |
| 1747262400 | 6.23 | 0.14 | 2.30 | 6.04 | 6.28 | 6.0199999 | 16007 |
| 1747176000 | 6.09 | 0.05 | 0.83 | 6.0199999 | 6.3499 | 6 | 27972 |
| 1747089600 | 6.04 | 0.05 | 0.83 | 6.13 | 6.2858 | 5.99 | 16808 |
| 1746830400 | 5.99 | -0.07 | -1.16 | 6.0599999 | 6.0599999 | 5.8841 | 9119 |
| 1746744000 | 6.0599999 | 0.05 | 0.83 | 6.01 | 6.1 | 5.85 | 35014 |
| 1746657600 | 6.01 | 0.03 | 0.50 | 6.25 | 6.25 | 5.63 | 21430 |
| 1746571200 | 5.98 | -0.15 | -2.45 | 6.14 | 6.3049 | 5.97 | 11739 |
| 1746484800 | 6.13 | -0.12 | -1.92 | 6.16 | 6.3606 | 6.0671 | 17983 |
| 1746225600 | 6.25 | 0.18 | 2.97 | 6.08 | 6.3216 | 6 | 15705 |
| 1746139200 | 6.07 | 0.09 | 1.51 | 6.01 | 6.1237 | 5.8887 | 16376 |
| 1746052800 | 5.98 | -0.13 | -2.13 | 6.11 | 6.15 | 5.93 | 13434 |
| 1745966400 | 6.11 | -0.09 | -1.45 | 6.23 | 6.39 | 6.07 | 16196 |
| 1745880000 | 6.2 | 0.12 | 1.97 | 6.15 | 6.4855 | 6.14 | 8304 |
| 1745620800 | 6.08 | -0.3 | -4.70 | 6.09 | 6.2451 | 5.94 | 116629 |
| 1745534400 | 6.38 | 0.38 | 6.33 | 6.04 | 6.39 | 5.96 | 44624 |
| 1745448000 | 6 | -0.09 | -1.48 | 6.18 | 6.6599 | 5.92 | 28365 |
| 1745361600 | 6.09 | 0.17 | 2.87 | 5.92 | 6.22 | 5.87 | 12257 |
| 1745275200 | 5.92 | -0.25 | -4.05 | 6.17 | 6.3 | 5.43 | 29598 |
| 1744929600 | 6.17 | 0.29 | 4.93 | 5.84 | 6.221 | 5.8099999 | 15329 |
| 1744843200 | 5.88 | 0.17 | 2.98 | 5.75 | 5.98 | 5.61 | 13438 |
| 1744756800 | 5.71 | 0.02 | 0.35 | 5.72 | 5.9969 | 5.71 | 12887 |
| 1744670400 | 5.69 | -0.18 | -3.07 | 5.87 | 6.04 | 5.59 | 35192 |
| 1744411200 | 5.87 | 0.09 | 1.56 | 5.75 | 5.93 | 5.61 | 13689 |
| 1744324800 | 5.78 | -0.37 | -6.02 | 6.0199999 | 6.1297 | 5.7699999 | 13133 |
| 1744238400 | 6.15 | 0.21 | 3.54 | 5.9 | 6.22 | 5.28 | 75155 |
| 1744152000 | 5.94 | -0.37 | -5.86 | 6.78 | 6.78 | 5.85 | 41630 |
| 1744065600 | 6.3099999 | -0.18 | -2.77 | 6.17 | 6.519 | 6.1 | 39429 |
| 1743806400 | 6.49 | -0.16 | -2.41 | 6.7 | 6.7139 | 6.3096 | 58643 |
| 1743720000 | 6.65 | -0.42 | -5.94 | 7.01 | 7.279 | 6.6 | 41046 |
| 1743633600 | 7.07 | -0.1 | -1.39 | 7.07 | 7.4999 | 7.02 | 17182 |
| 1743547200 | 7.17 | 0 | 0.00 | 7.05 | 7.25 | 7.05 | 32336 |
| 1743460800 | 7.17 | -0.09 | -1.24 | 7.11 | 7.35 | 7.06 | 36646 |
| 1743201600 | 7.26 | -0.02 | -0.27 | 7.22 | 7.4103 | 7.168 | 8349 |
| 1743115200 | 7.28 | -0.05 | -0.68 | 7.48 | 7.53 | 7.27 | 7526 |
| 1743028800 | 7.33 | -0.1 | -1.35 | 7.36 | 7.4476 | 7.16 | 20130 |
| 1742942400 | 7.43 | -0.02 | -0.27 | 7.4 | 7.4816 | 7.27 | 11498 |
| 1742856000 | 7.45 | 0.11 | 1.50 | 7.32 | 7.55 | 7.2598 | 23437 |
| 1742596800 | 7.34 | 0.04 | 0.55 | 7.29 | 7.4701 | 7.2091 | 19597 |
| 1742510400 | 7.3 | 0 | 0.00 | 7.23 | 7.5668 | 7.18 | 30235 |
| 1742424000 | 7.3 | -0.02 | -0.27 | 7.26 | 7.5412 | 7.2 | 15052 |
| 1742337600 | 7.32 | -0.21 | -2.79 | 7.44 | 7.5827 | 7.1905 | 15878 |
| 1742251200 | 7.53 | -0.1 | -1.31 | 7.5 | 7.8551 | 7.4 | 25478 |
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
