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 | -0.07 | -1.34099616858 | 5.22 | 5.35 | 4.9 | 184919 | 5.1146451 | CS |
| 4 | -0.15 | -2.83018867925 | 5.3 | 5.575 | 4.9 | 191086 | 5.34557199 | CS |
| 12 | -0.57 | -9.96503496503 | 5.72 | 5.9 | 4.75 | 272589 | 5.35978203 | CS |
| 26 | -0.57 | -9.96503496503 | 5.72 | 6.5 | 4.75 | 222539 | 5.54191953 | CS |
| 52 | -0.85 | -14.1666666667 | 6 | 6.5 | 4.02 | 217126 | 5.18507907 | CS |
| 156 | -14.45 | -73.7244897959 | 19.6 | 19.74 | 3.455 | 303868 | 7.95904319 | CS |
| 260 | -8.68 | -62.7621113521 | 13.83 | 21.7 | 3.455 | 335268 | 9.58887394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.15 | -0.08 | -1.53 | 5.2699999 | 5.32 | 5.1449999 | 197997 |
| 1737070800 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.295 | 5.21 | 113633 |
| 1736984400 | 5.2699999 | 0.08 | 1.54 | 5.34 | 5.35 | 5.1712 | 125706 |
| 1736898000 | 5.19 | 0.12 | 2.37 | 5.12 | 5.21 | 5.0602 | 161487 |
| 1736811600 | 5.07 | 0.07 | 1.40 | 4.9 | 5.07 | 4.9 | 217738 |
| 1736552400 | 5 | -0.38 | -7.06 | 5.22 | 5.22 | 4.92 | 271271 |
| 1736379600 | 5.38 | -0.05 | -0.92 | 5.41 | 5.42 | 5.29 | 210205 |
| 1736293200 | 5.43 | -0.04 | -0.73 | 5.54 | 5.5599999 | 5.37 | 193079 |
| 1736206800 | 5.47 | -0.05 | -0.91 | 5.51 | 5.55 | 5.47 | 187950 |
| 1735947600 | 5.5199999 | 0.08 | 1.47 | 5.5599999 | 5.57 | 5.45 | 170338 |
| 1735861200 | 5.44 | -0.08 | -1.45 | 5.505 | 5.575 | 5.41 | 189648 |
| 1735688400 | 5.5199999 | 0.13 | 2.41 | 5.42 | 5.5599999 | 5.39 | 182859 |
| 1735602000 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.22 | 181878 |
| 1735342800 | 5.34 | -0.12 | -2.20 | 5.4 | 5.5 | 5.3388 | 195643 |
| 1735256400 | 5.46 | -0.01 | -0.18 | 5.45 | 5.5 | 5.42 | 124101 |
| 1735077840 | 5.47 | 0.07 | 1.30 | 5.42 | 5.47 | 5.345 | 60778 |
| 1734997200 | 5.4 | -0.05 | -0.92 | 5.47 | 5.5 | 5.32 | 142015 |
| 1734738000 | 5.45 | 0.12 | 2.25 | 5.32 | 5.51 | 5.2948 | 396378 |
| 1734651600 | 5.33 | 0.07 | 1.33 | 5.2558999 | 5.4109999 | 5.2 | 340316 |
| 1734565200 | 5.26 | -0.39 | -6.90 | 5.65 | 5.74 | 5.24 | 355271 |
| 1734478800 | 5.65 | -0.03 | -0.53 | 5.66 | 5.7 | 5.6 | 321030 |
| 1734392400 | 5.68 | -0.17 | -2.91 | 5.82 | 5.85 | 5.6529999 | 312727 |
| 1734133200 | 5.85 | 0.03 | 0.52 | 5.825 | 5.87 | 5.6447 | 192098 |
| 1734046800 | 5.82 | 0.03 | 0.52 | 5.755 | 5.85 | 5.675 | 257073 |
| 1733960400 | 5.79 | 0.03 | 0.52 | 5.6811 | 5.8799 | 5.66 | 237744 |
| 1733874000 | 5.76 | -0.12 | -2.04 | 5.8 | 5.835 | 5.7 | 211784 |
| 1733787600 | 5.88 | 0.19 | 3.34 | 5.74 | 5.89 | 5.73 | 214718 |
| 1733528400 | 5.69 | -0.01 | -0.18 | 5.7 | 5.75 | 5.6 | 174328 |
| 1733442000 | 5.7 | 0.05 | 0.88 | 5.63 | 5.73 | 5.5820999 | 157885 |
| 1733355600 | 5.65 | -0.09 | -1.57 | 5.725 | 5.745 | 5.58 | 211430 |
| 1733269200 | 5.74 | 0.1 | 1.77 | 5.64 | 5.75 | 5.61 | 223568 |
| 1733182800 | 5.64 | -0.16 | -2.76 | 5.61 | 5.69 | 5.495 | 344415 |
| 1732917840 | 5.8 | 0.08 | 1.40 | 5.7699999 | 5.885 | 5.75 | 124331 |
| 1732750800 | 5.72 | 0.09 | 1.60 | 5.68 | 5.7672 | 5.63 | 341890 |
| 1732664400 | 5.63 | 0.34 | 6.43 | 5.275 | 5.63 | 5.25 | 330987 |
| 1732578000 | 5.29 | 0.11 | 2.12 | 5.23 | 5.49 | 5.23 | 2993509 |
| 1732318800 | 5.18 | 0.1 | 1.97 | 5.1 | 5.19 | 5.0599999 | 296088 |
| 1732232400 | 5.08 | 0.16 | 3.25 | 4.93 | 5.095 | 4.88 | 316364 |
| 1732146000 | 4.92 | 0 | 0.00 | 4.89 | 4.93 | 4.8099999 | 216726 |
| 1732059600 | 4.92 | 0.09 | 1.86 | 4.8 | 4.92 | 4.75 | 263601 |
| 1731973200 | 4.83 | -0.06 | -1.23 | 4.83 | 4.9 | 4.75 | 266928 |
| 1731714000 | 4.89 | 0.02 | 0.41 | 4.945 | 5.0199999 | 4.82 | 288403 |
| 1731627600 | 4.87 | -0.14 | -2.79 | 5.04 | 5.04 | 4.87 | 288646 |
| 1731541200 | 5.01 | 0 | 0.00 | 5.086 | 5.09 | 4.92 | 233337 |
| 1731454800 | 5.01 | -0.23 | -4.39 | 5.21 | 5.23 | 4.9401 | 278797 |
| 1731368400 | 5.24 | -0.1 | -1.87 | 5.43 | 5.43 | 5.175 | 258443 |
| 1731109200 | 5.34 | -0.04 | -0.74 | 5.28 | 5.34 | 5.22 | 238702 |
| 1731022800 | 5.38 | -0.11 | -2.00 | 5.45 | 5.57 | 5.3 | 202507 |
| 1730936400 | 5.49 | 0.21 | 3.98 | 5.5599999 | 5.66 | 5.38 | 303020 |
| 1730850000 | 5.28 | 0.16 | 3.13 | 5.08 | 5.2993 | 5.0707 | 125368 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.09 | 5.23 | 5.07 | 187385 |
| 1730500800 | 5.08 | -0.04 | -0.78 | 5.15 | 5.1593 | 5.01 | 142931 |
| 1730414400 | 5.12 | -0.27 | -5.01 | 5.43 | 5.49 | 5.12 | 155591 |
| 1730328000 | 5.39 | -0.04 | -0.74 | 5.43 | 5.54 | 5.39 | 108415 |
| 1730241600 | 5.43 | -0.06 | -1.09 | 5.45 | 5.49 | 5.32 | 150066 |
| 1730155200 | 5.49 | -0.05 | -0.90 | 5.58 | 5.66 | 5.48 | 127644 |
| 1729896000 | 5.54 | -0.13 | -2.29 | 5.72 | 5.7699999 | 5.53 | 121554 |
| 1729809600 | 5.67 | -0.1 | -1.73 | 5.78 | 5.8099999 | 5.63 | 149009 |
| 1729723200 | 5.7699999 | 0.21 | 3.78 | 5.5599999 | 5.79 | 5.555 | 209353 |
| 1729636800 | 5.5599999 | 0.01 | 0.18 | 5.5435 | 5.58 | 5.525 | 145725 |
| 1729550400 | 5.55 | -0.15 | -2.63 | 5.68 | 5.69 | 5.54 | 250399 |
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
