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 | 0.68 | 14.686825054 | 4.63 | 5.32 | 4.45 | 2647130 | 4.90985036 | CS |
| 4 | 0.24 | 4.73372781065 | 5.07 | 5.32 | 4.45 | 2315670 | 4.82828515 | CS |
| 12 | -0.08 | -1.48423005566 | 5.39 | 5.895 | 4.45 | 1966417 | 5.0657728 | CS |
| 26 | -1.71 | -24.358974359 | 7.02 | 7.435 | 4.45 | 2117434 | 5.81908357 | CS |
| 52 | -0.61 | -10.3040540541 | 5.92 | 8.12 | 4.45 | 2064553 | 6.28114896 | CS |
| 156 | -0.14 | -2.56880733945 | 5.45 | 8.12 | 2.27 | 2084658 | 5.08700711 | CS |
| 260 | -1.81 | -25.4213483146 | 7.12 | 8.95 | 1.47 | 2173263 | 4.99767542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.3099999 | 0 | 0.00 | 5.33 | 5.38 | 5.235 | 1473135 |
| 1739490000 | 5.3099999 | 0.38 | 7.71 | 4.99 | 5.32 | 4.93 | 3485345 |
| 1739403600 | 4.93 | 0.15 | 3.14 | 4.7 | 4.98 | 4.66 | 3037598 |
| 1739317200 | 4.78 | 0.27 | 5.99 | 4.48 | 4.79 | 4.475 | 4384968 |
| 1739230800 | 4.51 | -0.04 | -0.88 | 4.5599999 | 4.565 | 4.45 | 1220984 |
| 1738971600 | 4.55 | -0.1 | -2.15 | 4.63 | 4.65 | 4.53 | 1106753 |
| 1738885200 | 4.65 | -0.04 | -0.85 | 4.69 | 4.735 | 4.575 | 1138606 |
| 1738798800 | 4.69 | 0.05 | 1.08 | 4.67 | 4.74 | 4.615 | 1323907 |
| 1738712400 | 4.64 | 0.05 | 1.09 | 4.53 | 4.67 | 4.5199999 | 2734059 |
| 1738626000 | 4.59 | -0.04 | -0.86 | 4.53 | 4.68 | 4.51 | 1982272 |
| 1738366800 | 4.63 | -0.12 | -2.53 | 4.75 | 4.85 | 4.59 | 2445786 |
| 1738280400 | 4.75 | 0.05 | 1.06 | 4.7 | 4.84 | 4.68 | 4506210 |
| 1738194000 | 4.7 | -0.17 | -3.49 | 4.85 | 4.92 | 4.67 | 2019533 |
| 1738107600 | 4.87 | -0.21 | -4.13 | 5.0599999 | 5.0759999 | 4.87 | 2775142 |
| 1738021200 | 5.08 | 0.16 | 3.25 | 4.94 | 5.11 | 4.93 | 1475061 |
| 1737762000 | 4.92 | 0.04 | 0.82 | 4.88 | 5.07 | 4.88 | 3307074 |
| 1737675600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737589200 | 4.88 | -0.17 | -3.37 | 5.0199999 | 5.0199999 | 4.86 | 1582208 |
| 1737502800 | 5.05 | 0.09 | 1.81 | 5.03 | 5.1 | 4.95 | 1138736 |
| 1737157200 | 4.96 | -0.05 | -1.00 | 5.07 | 5.09 | 4.905 | 2017818 |
| 1737070800 | 5.01 | 0 | 0.00 | 4.96 | 5.05 | 4.93 | 1175135 |
| 1736984400 | 5.01 | 0.1 | 2.04 | 5.08 | 5.13 | 4.93 | 2042620 |
| 1736898000 | 4.91 | 0.01 | 0.20 | 4.91 | 5.0199999 | 4.73 | 2169361 |
| 1736811600 | 4.9 | 0.01 | 0.20 | 4.89 | 4.97 | 4.82 | 2417061 |
| 1736552400 | 4.89 | 0.01 | 0.20 | 4.79 | 4.965 | 4.75 | 2703617 |
| 1736379600 | 4.88 | 0.05 | 1.04 | 4.79 | 4.965 | 4.705 | 2473678 |
| 1736293200 | 4.83 | -0.17 | -3.40 | 5.0199999 | 5.08 | 4.7699999 | 1803562 |
| 1736206800 | 5 | -0.13 | -2.53 | 5.12 | 5.26 | 4.96 | 2509126 |
| 1735947600 | 5.13 | 0.07 | 1.38 | 5.07 | 5.15 | 5.0199999 | 1219068 |
| 1735861200 | 5.0599999 | 0.03 | 0.60 | 5.11 | 5.175 | 5.04 | 1651046 |
| 1735688400 | 5.03 | 0.09 | 1.82 | 5 | 5.085 | 4.97 | 2371506 |
| 1735602000 | 4.94 | -0.13 | -2.56 | 5.05 | 5.05 | 4.94 | 1336379 |
| 1735342800 | 5.07 | -0.06 | -1.17 | 5.09 | 5.125 | 4.99 | 904180 |
| 1735256400 | 5.13 | 0.06 | 1.18 | 5.0599999 | 5.2 | 5.0599999 | 1065184 |
| 1735077840 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.15 | 5.015 | 432875 |
| 1734997200 | 5.11 | -0.02 | -0.39 | 5.11 | 5.14 | 4.99 | 1821946 |
| 1734738000 | 5.13 | 0.13 | 2.60 | 5 | 5.195 | 5 | 3336613 |
| 1734651600 | 5 | 0.07 | 1.42 | 5.07 | 5.155 | 4.99 | 2379086 |
| 1734565200 | 4.93 | -0.32 | -6.10 | 5.29 | 5.29 | 4.89 | 2110958 |
| 1734478800 | 5.25 | 0 | 0.00 | 5.19 | 5.33 | 5.19 | 1551783 |
| 1734392400 | 5.25 | -0.02 | -0.38 | 5.24 | 5.36 | 5.18 | 1354046 |
| 1734133200 | 5.2699999 | 0 | 0.00 | 5.28 | 5.32 | 5.2 | 962851 |
| 1734046800 | 5.2699999 | -0.16 | -2.95 | 5.41 | 5.47 | 5.2699999 | 1507957 |
| 1733960400 | 5.43 | -0.13 | -2.34 | 5.58 | 5.61 | 5.41 | 1361490 |
| 1733874000 | 5.5599999 | 0.08 | 1.46 | 5.53 | 5.8949999 | 5.44 | 2698266 |
| 1733787600 | 5.48 | -0.07 | -1.26 | 5.55 | 5.62 | 5.4 | 1360978 |
| 1733528400 | 5.55 | -0.05 | -0.89 | 5.63 | 5.65 | 5.44 | 1639062 |
| 1733442000 | 5.6 | -0.08 | -1.41 | 5.66 | 5.7 | 5.54 | 3889633 |
| 1733355600 | 5.68 | 0.17 | 3.09 | 5.5199999 | 5.745 | 5.51 | 2093664 |
| 1733269200 | 5.51 | -0.07 | -1.25 | 5.54 | 5.68 | 5.49 | 986647 |
| 1733182800 | 5.58 | -0.1 | -1.76 | 5.69 | 5.72 | 5.53 | 1527455 |
| 1732917840 | 5.68 | 0.09 | 1.61 | 5.64 | 5.735 | 5.6001 | 648321 |
| 1732750800 | 5.59 | -0.02 | -0.36 | 5.63 | 5.7699999 | 5.58 | 1250011 |
| 1732664400 | 5.61 | 0.05 | 0.90 | 5.54 | 5.63 | 5.45 | 1586557 |
| 1732578000 | 5.5599999 | 0.08 | 1.46 | 5.51 | 5.68 | 5.51 | 1807300 |
| 1732318800 | 5.48 | 0.15 | 2.81 | 5.39 | 5.49 | 5.35 | 2355447 |
| 1732232400 | 5.33 | 0.11 | 2.11 | 5.22 | 5.355 | 5.2 | 1203684 |
| 1732146000 | 5.22 | 0.02 | 0.38 | 5.15 | 5.345 | 5.15 | 765120 |
| 1732059600 | 5.2 | 0.02 | 0.39 | 5.09 | 5.245 | 5.08 | 2914854 |
| 1731973200 | 5.18 | -0.05 | -0.96 | 5.22 | 5.29 | 5.1 | 2024493 |
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
