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 | -0.08 | -1.14613180516 | 6.98 | 7.275 | 6.81 | 50370 | 6.94488088 | CS |
| 4 | -0.6 | -8 | 7.5 | 7.6 | 6.42 | 47226 | 6.8549331 | CS |
| 12 | -0.29 | -4.03337969402 | 7.19 | 7.6 | 5.56 | 62184 | 6.87838851 | CS |
| 26 | 3.37 | 95.4674220963 | 3.53 | 8 | 3.34 | 87296 | 5.72378659 | CS |
| 52 | 1.38 | 25 | 5.52 | 8 | 3.34 | 89792 | 5.09475061 | CS |
| 156 | -12.88 | -65.1162790698 | 19.78 | 19.925 | 3.3397 | 103624 | 8.16833926 | CS |
| 260 | -10.65 | -60.6837606838 | 17.55 | 22.48 | 3.3397 | 109386 | 8.75109096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 6.9 | -0.24 | -3.36 | 7.21 | 7.2475 | 6.86 | 65104 |
| 1731454800 | 7.14 | 0.2 | 2.88 | 6.96 | 7.275 | 6.96 | 40203 |
| 1731368400 | 6.94 | 0.04 | 0.58 | 6.88 | 7.04 | 6.85 | 42618 |
| 1731109200 | 6.9 | 0 | 0.00 | 6.92 | 7.0931 | 6.81 | 46150 |
| 1731022800 | 6.9 | -0.01 | -0.14 | 6.97 | 7.14 | 6.85 | 59414 |
| 1730936400 | 6.91 | 0.18 | 2.67 | 6.74 | 6.91 | 6.705 | 29294 |
| 1730850000 | 6.73 | 0.18 | 2.75 | 6.51 | 6.85 | 6.51 | 37080 |
| 1730763600 | 6.55 | -0.1 | -1.50 | 6.69 | 6.84 | 6.42 | 91937 |
| 1730500800 | 6.65 | 0.07 | 1.06 | 6.61 | 6.7334 | 6.58 | 32927 |
| 1730414400 | 6.58 | -0.22 | -3.24 | 6.79 | 6.85 | 6.58 | 33613 |
| 1730328000 | 6.8 | 0.22 | 3.34 | 6.57 | 6.86 | 6.475 | 55899 |
| 1730241600 | 6.58 | -0.32 | -4.64 | 6.88 | 6.985 | 6.5 | 95605 |
| 1730155200 | 6.9 | -0.03 | -0.43 | 6.95 | 7.01 | 6.84 | 53466 |
| 1729896000 | 6.93 | 0.02 | 0.29 | 6.91 | 7 | 6.85 | 38740 |
| 1729809600 | 6.91 | -0.06 | -0.86 | 6.96 | 7.035 | 6.9 | 50810 |
| 1729723200 | 6.97 | 0.01 | 0.14 | 6.92 | 7.0388 | 6.87 | 29623 |
| 1729636800 | 6.96 | 0.02 | 0.29 | 6.91 | 7.065 | 6.91 | 24537 |
| 1729550400 | 6.94 | -0.3 | -4.14 | 7.28 | 7.315 | 6.93 | 57188 |
| 1729291200 | 7.24 | -0.23 | -3.08 | 7.55 | 7.5724 | 7.21 | 19727 |
| 1729204800 | 7.47 | 0.05 | 0.67 | 7.5 | 7.6 | 7.385 | 44015 |
| 1729118400 | 7.42 | 0.26 | 3.63 | 7.25 | 7.56 | 7.24 | 21636 |
| 1729032000 | 7.16 | -0.08 | -1.10 | 7.16 | 7.345 | 7 | 140944 |
| 1728945600 | 7.24 | 0.22 | 3.13 | 7.04 | 7.4 | 6.99 | 73608 |
| 1728686400 | 7.02 | -0.29 | -3.97 | 7.38 | 7.435 | 6.88 | 82986 |
| 1728600000 | 7.31 | 0.14 | 1.95 | 7.13 | 7.425 | 7.13 | 37411 |
| 1728513600 | 7.17 | 0.05 | 0.70 | 7.12 | 7.4 | 7.04 | 75608 |
| 1728427200 | 7.12 | 0.06 | 0.85 | 7.05 | 7.23 | 7.05 | 30306 |
| 1728340800 | 7.06 | 0.02 | 0.28 | 6.96 | 7.1299 | 6.9 | 34187 |
| 1728081600 | 7.04 | 0.08 | 1.15 | 7.01 | 7.19 | 7 | 25725 |
| 1727995200 | 6.96 | 0.07 | 1.02 | 6.87 | 7.05 | 6.87 | 16142 |
| 1727908800 | 6.89 | 0.06 | 0.88 | 6.83 | 6.94 | 6.64 | 30321 |
| 1727822400 | 6.83 | 0.04 | 0.59 | 6.74 | 6.86 | 6.74 | 17228 |
| 1727736000 | 6.79 | -0.23 | -3.28 | 7.05 | 7.05 | 6.74 | 69297 |
| 1727476800 | 7.02 | 0.09 | 1.30 | 6.95 | 7.04 | 6.92 | 11474 |
| 1727390400 | 6.93 | -0.14 | -1.98 | 7.12 | 7.21 | 6.85 | 51205 |
| 1727304000 | 7.07 | 0.2 | 2.91 | 6.79 | 7.12 | 6.79 | 63212 |
| 1727217600 | 6.87 | -0.01 | -0.15 | 6.85 | 6.94 | 6.69 | 81417 |
| 1727131200 | 6.88 | 0.29 | 4.40 | 6.54 | 7.01 | 6.44 | 73753 |
| 1726872000 | 6.59 | -0.04 | -0.60 | 6.67 | 6.67 | 5.5599999 | 313360 |
| 1726785600 | 6.63 | 0.02 | 0.30 | 6.68 | 6.69 | 6.59 | 34676 |
| 1726699200 | 6.61 | -0.19 | -2.79 | 6.82 | 6.855 | 6.59 | 37092 |
| 1726612800 | 6.8 | 0.43 | 6.75 | 6.42 | 6.92 | 6.37 | 50037 |
| 1726526400 | 6.37 | -0.54 | -7.81 | 6.89 | 6.89 | 6.37 | 68705 |
| 1726267200 | 6.91 | 0.08 | 1.17 | 6.84 | 6.99 | 6.82 | 69793 |
| 1726180800 | 6.83 | 0 | 0.00 | 6.82 | 6.85 | 6.765 | 48405 |
| 1726094400 | 6.83 | 0.03 | 0.44 | 6.84 | 6.96 | 6.78 | 99689 |
| 1726008000 | 6.8 | 0 | 0.00 | 6.75 | 6.84 | 6.74 | 80241 |
| 1725921600 | 6.8 | -0.08 | -1.16 | 6.93 | 7.12 | 6.76 | 79032 |
| 1725662400 | 6.88 | 0.09 | 1.33 | 6.82 | 6.94 | 6.72 | 134250 |
| 1725576000 | 6.79 | -0.01 | -0.15 | 6.73 | 6.88 | 6.73 | 76335 |
| 1725489600 | 6.8 | 0.15 | 2.26 | 6.59 | 7.01 | 6.54 | 106922 |
| 1725403200 | 6.65 | -0.02 | -0.30 | 6.67 | 6.75 | 6.485 | 63959 |
| 1725057600 | 6.67 | -0.11 | -1.62 | 6.78 | 6.78 | 6.5 | 86482 |
| 1724971200 | 6.78 | -0.29 | -4.10 | 7.14 | 7.14 | 6.76 | 36529 |
| 1724884800 | 7.07 | 0.02 | 0.28 | 7.09 | 7.135 | 6.99 | 31624 |
| 1724798400 | 7.05 | -0.01 | -0.14 | 7.09 | 7.22 | 6.89 | 224285 |
| 1724712000 | 7.06 | -0.02 | -0.28 | 6.92 | 7.15 | 6.92 | 38785 |
| 1724452800 | 7.08 | 0.02 | 0.28 | 7.08 | 7.15 | 7.03 | 68335 |
| 1724366400 | 7.06 | -0.13 | -1.81 | 7.19 | 7.19 | 7.06 | 73354 |
| 1724280000 | 7.19 | -0.05 | -0.69 | 7.3 | 7.33 | 7.1501 | 63378 |
| 1724193600 | 7.24 | -0.02 | -0.28 | 7.36 | 7.36 | 7.23 | 52547 |
| 1724107200 | 7.26 | 0.04 | 0.55 | 7.04 | 7.4299 | 7.04 | 191414 |
| 1723848000 | 7.22 | 0.47 | 6.96 | 8 | 8.0399999 | 6.8001 | 465282 |
| 1723761600 | 6.75 | 0.07 | 1.05 | 6.79 | 6.85 | 6.64 | 123987 |
| 1723675200 | 6.68 | 0.01 | 0.15 | 6.75 | 7.045 | 6.65 | 37039 |
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
