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 | -0.22 | -3.92156862745 | 5.61 | 5.9 | 5.33 | 2032007 | 5.62862608 | CS |
| 4 | -0.18 | -3.2315978456 | 5.57 | 5.9 | 5.33 | 1913386 | 5.65221732 | CS |
| 12 | -0.06 | -1.10091743119 | 5.45 | 6.54 | 5.035 | 2171386 | 5.60527455 | CS |
| 26 | 0.79 | 17.1739130435 | 4.6 | 6.54 | 4.28 | 1857107 | 5.29602239 | CS |
| 52 | 0.16 | 3.05927342256 | 5.23 | 6.54 | 3.85 | 1878169 | 4.97683156 | CS |
| 156 | -7.875 | -59.3667546174 | 13.265 | 14.88 | 3.42 | 2067753 | 6.33908396 | CS |
| 260 | -10.18 | -65.3821451509 | 15.57 | 16.25 | 3.42 | 2072614 | 8.70175608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.39 | 0.05 | 0.94 | 5.34 | 5.535 | 5.325 | 9149262 |
| 1734651600 | 5.34 | -0.08 | -1.48 | 5.44 | 5.55 | 5.33 | 1815396 |
| 1734565200 | 5.42 | -0.42 | -7.19 | 5.855 | 5.9 | 5.4 | 2368408 |
| 1734478800 | 5.84 | 0.01 | 0.17 | 5.78 | 5.87 | 5.75 | 1594645 |
| 1734392400 | 5.83 | 0.11 | 1.92 | 5.7032 | 5.9 | 5.68 | 2670261 |
| 1734133200 | 5.72 | 0.1 | 1.78 | 5.61 | 5.7699999 | 5.47 | 1626718 |
| 1734046800 | 5.62 | -0.07 | -1.23 | 5.68 | 5.79 | 5.62 | 1553223 |
| 1733960400 | 5.69 | 0.1 | 1.79 | 5.635 | 5.735 | 5.5599999 | 1785241 |
| 1733874000 | 5.59 | -0.16 | -2.78 | 5.71 | 5.79 | 5.565 | 1162212 |
| 1733787600 | 5.75 | 0.13 | 2.31 | 5.675 | 5.84 | 5.66 | 1802151 |
| 1733528400 | 5.62 | 0.03 | 0.54 | 5.665 | 5.675 | 5.535 | 1559207 |
| 1733442000 | 5.59 | 0 | 0.00 | 5.55 | 5.69 | 5.525 | 2196176 |
| 1733355600 | 5.59 | 0.05 | 0.90 | 5.57 | 5.63 | 5.54 | 1037483 |
| 1733269200 | 5.54 | -0.1 | -1.77 | 5.605 | 5.64 | 5.4248 | 1250122 |
| 1733182800 | 5.64 | 0.04 | 0.71 | 5.63 | 5.7 | 5.5 | 2395999 |
| 1732917840 | 5.6 | -0.17 | -2.95 | 5.815 | 5.815 | 5.6 | 1487195 |
| 1732750800 | 5.7699999 | 0.07 | 1.23 | 5.75 | 5.85 | 5.7 | 2003491 |
| 1732664400 | 5.7 | -0.06 | -1.04 | 5.7 | 5.76 | 5.575 | 2000545 |
| 1732578000 | 5.76 | 0.21 | 3.78 | 5.695 | 5.88 | 5.615 | 4173078 |
| 1732318800 | 5.55 | 0.01 | 0.18 | 5.6 | 5.6449999 | 5.505 | 1569776 |
| 1732232400 | 5.54 | 0.15 | 2.78 | 5.4 | 5.62 | 5.385 | 1547476 |
| 1732146000 | 5.39 | 0.05 | 0.94 | 5.3 | 5.4 | 5.23 | 1204290 |
| 1732059600 | 5.34 | 0.14 | 2.69 | 5.19 | 5.35 | 5.13 | 1120654 |
| 1731973200 | 5.2 | 0 | 0.00 | 5.18 | 5.26 | 5.1264 | 1593001 |
| 1731714000 | 5.2 | -0.02 | -0.38 | 5.26 | 5.26 | 5.12 | 1418375 |
| 1731627600 | 5.22 | 0 | 0.00 | 5.26 | 5.32 | 5.2 | 1364632 |
| 1731541200 | 5.22 | 0 | 0.00 | 5.2699999 | 5.3 | 5.2 | 1444850 |
| 1731454800 | 5.22 | -0.15 | -2.79 | 5.35 | 5.405 | 5.1849999 | 1570393 |
| 1731368400 | 5.37 | -0.05 | -0.92 | 5.43 | 5.5599999 | 5.36 | 1385820 |
| 1731109200 | 5.42 | 0.01 | 0.18 | 5.4 | 5.445 | 5.355 | 1665595 |
| 1731022800 | 5.41 | -0.05 | -0.92 | 5.4 | 5.46 | 5.305 | 1479091 |
| 1730936400 | 5.46 | 0.19 | 3.61 | 5.47 | 5.5 | 5.3 | 2534093 |
| 1730850000 | 5.2699999 | 0.09 | 1.74 | 5.15 | 5.28 | 5.15 | 1376733 |
| 1730763600 | 5.18 | 0.1 | 1.97 | 5.0599999 | 5.25 | 5.035 | 2678549 |
| 1730500800 | 5.08 | 0.01 | 0.20 | 5.11 | 5.165 | 5.05 | 2353964 |
| 1730414400 | 5.07 | -0.2 | -3.80 | 5.25 | 5.285 | 5.07 | 2088425 |
| 1730328000 | 5.2699999 | 0.03 | 0.57 | 5.265 | 5.35 | 5.26 | 1134897 |
| 1730241600 | 5.24 | -0.08 | -1.50 | 5.29 | 5.35 | 5.22 | 1752752 |
| 1730155200 | 5.32 | 0.14 | 2.70 | 5.23 | 5.369 | 5.19 | 1554700 |
| 1729896000 | 5.18 | -0.26 | -4.78 | 5.46 | 5.47 | 5.18 | 2866449 |
| 1729809600 | 5.44 | 0.02 | 0.37 | 5.38 | 5.4699 | 5.24 | 5501782 |
| 1729723200 | 5.42 | -0.85 | -13.56 | 5.9 | 5.93 | 5.41 | 5414353 |
| 1729636800 | 6.2699999 | -0.13 | -2.03 | 6.4 | 6.49 | 6.26 | 2158952 |
| 1729550400 | 6.4 | -0.13 | -1.99 | 6.47 | 6.54 | 6.355 | 1480293 |
| 1729291200 | 6.53 | 0.15 | 2.35 | 6.37 | 6.54 | 6.32 | 2658722 |
| 1729204800 | 6.38 | 0.15 | 2.41 | 6.23 | 6.41 | 6.22 | 2146053 |
| 1729118400 | 6.23 | 0.03 | 0.48 | 6.26 | 6.34 | 6.205 | 1522808 |
| 1729032000 | 6.2 | 0.23 | 3.85 | 5.97 | 6.32 | 5.97 | 4134103 |
| 1728945600 | 5.97 | 0.29 | 5.11 | 5.69 | 6 | 5.67 | 2673248 |
| 1728686400 | 5.68 | 0.04 | 0.71 | 5.67 | 5.74 | 5.65 | 1681951 |
| 1728600000 | 5.64 | 0.08 | 1.44 | 5.55 | 5.71 | 5.55 | 2184560 |
| 1728513600 | 5.5599999 | -0.09 | -1.59 | 5.47 | 5.58 | 5.45 | 1741727 |
| 1728427200 | 5.65 | -0.05 | -0.88 | 5.74 | 5.74 | 5.64 | 2476877 |
| 1728340800 | 5.7 | -0.03 | -0.52 | 5.82 | 5.82 | 5.6 | 1886381 |
| 1728081600 | 5.73 | 0.06 | 1.06 | 5.71 | 5.855 | 5.7 | 2713833 |
| 1727995200 | 5.67 | -0.03 | -0.53 | 5.635 | 5.72 | 5.615 | 5099411 |
| 1727908800 | 5.7 | 0.09 | 1.60 | 5.6449999 | 5.72 | 5.635 | 3480828 |
| 1727822400 | 5.61 | 0.17 | 3.13 | 5.45 | 5.6849999 | 5.36 | 3802420 |
| 1727735520 | 5.44 | 0.11 | 2.06 | 5.3 | 5.5 | 5.3 | 2187969 |
| 1727476800 | 5.33 | -0.09 | -1.66 | 5.45 | 5.49 | 5.3099999 | 1290544 |
| 1727390400 | 5.42 | 0.06 | 1.12 | 5.42 | 5.4681 | 5.38 | 1752169 |
| 1727304000 | 5.36 | 0.02 | 0.37 | 5.32 | 5.42 | 5.32 | 2851292 |
| 1727217600 | 5.34 | 0.16 | 3.09 | 5.18 | 5.36 | 5.155 | 2250848 |
| 1727131200 | 5.18 | 0 | 0.00 | 5.22 | 5.25 | 5.18 | 1784833 |
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
