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 | -0.1 | -1.49253731343 | 6.7 | 6.79 | 6.33 | 9334186 | 6.48107854 | DR |
| 4 | 0.66 | 11.1111111111 | 5.94 | 6.84 | 5.595 | 9401455 | 6.44563943 | DR |
| 12 | 0.84 | 14.5833333333 | 5.76 | 6.84 | 5.335 | 9793368 | 5.90708187 | DR |
| 26 | 0.29 | 4.59587955626 | 6.31 | 6.84 | 5 | 10511122 | 5.86150869 | DR |
| 52 | -1.51 | -18.6189889026 | 8.11 | 9.265 | 5 | 9330662 | 6.45437924 | DR |
| 156 | 1.54 | 30.4347826087 | 5.06 | 9.265 | 3.2 | 7232799 | 5.99640975 | DR |
| 260 | 3.3 | 100 | 3.3 | 9.265 | 1.55 | 7931456 | 5.69613385 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 6.46 | 0.02 | 0.31 | 6.48 | 6.6 | 6.385 | 9438559 |
| 1740526800 | 6.44 | 0.05 | 0.78 | 6.42 | 6.53 | 6.36 | 11770834 |
| 1740440400 | 6.39 | -0.14 | -2.14 | 6.5199999 | 6.5644 | 6.33 | 12054759 |
| 1740181200 | 6.53 | -0.18 | -2.68 | 6.76 | 6.79 | 6.525 | 7159385 |
| 1740094800 | 6.71 | 0.05 | 0.75 | 6.7 | 6.75 | 6.64 | 6247392 |
| 1740008400 | 6.66 | -0.06 | -0.89 | 6.69 | 6.695 | 6.595 | 5753850 |
| 1739922000 | 6.72 | 0.01 | 0.15 | 6.75 | 6.76 | 6.66 | 5812888 |
| 1739576400 | 6.71 | 0.05 | 0.75 | 6.71 | 6.765 | 6.585 | 5143444 |
| 1739490000 | 6.66 | 0.07 | 1.06 | 6.54 | 6.75 | 6.54 | 7844735 |
| 1739403600 | 6.59 | -0.03 | -0.45 | 6.53 | 6.61 | 6.42 | 7200257 |
| 1739317200 | 6.62 | -0.02 | -0.30 | 6.57 | 6.65 | 6.54 | 7301171 |
| 1739230800 | 6.64 | -0.05 | -0.75 | 6.7 | 6.795 | 6.61 | 8086553 |
| 1738971600 | 6.69 | -0.09 | -1.33 | 6.74 | 6.84 | 6.58 | 7935732 |
| 1738885200 | 6.78 | 0.8 | 13.38 | 6.32 | 6.8 | 6.225 | 25565028 |
| 1738798800 | 5.98 | -0.1 | -1.64 | 6.08 | 6.11 | 5.9421 | 9009569 |
| 1738712400 | 6.08 | 0.05 | 0.83 | 6.11 | 6.17 | 6 | 6920607 |
| 1738626000 | 6.03 | 0.1 | 1.69 | 5.75 | 6.14 | 5.595 | 13895330 |
| 1738366800 | 5.93 | -0.15 | -2.47 | 6.0199999 | 6.13 | 5.91 | 10246823 |
| 1738280400 | 6.08 | 0.19 | 3.23 | 5.94 | 6.2 | 5.93 | 11240723 |
| 1738194000 | 5.89 | 0.05 | 0.86 | 5.83 | 5.97 | 5.79 | 6106794 |
| 1738107600 | 5.84 | -0.06 | -1.02 | 5.92 | 5.93 | 5.8099999 | 9042344 |
| 1738021200 | 5.9 | -0.08 | -1.34 | 5.84 | 5.96 | 5.8 | 8981680 |
| 1737762000 | 5.98 | 0.4 | 7.17 | 5.86 | 5.99 | 5.85 | 7925045 |
| 1737675600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1737589200 | 5.58 | 0.07 | 1.27 | 5.5 | 5.65 | 5.465 | 6991022 |
| 1737502800 | 5.51 | 0.15 | 2.80 | 5.461 | 5.54 | 5.3901 | 5369599 |
| 1737157200 | 5.36 | -0.09 | -1.65 | 5.51 | 5.5599999 | 5.345 | 8216543 |
| 1737070800 | 5.45 | -0.11 | -1.98 | 5.5599999 | 5.57 | 5.41 | 6339447 |
| 1736984400 | 5.5599999 | 0.16 | 2.96 | 5.54 | 5.57 | 5.45 | 11719882 |
| 1736898000 | 5.4 | 0.02 | 0.37 | 5.5 | 5.5 | 5.335 | 14083807 |
| 1736811600 | 5.38 | -0.19 | -3.41 | 5.51 | 5.55 | 5.35 | 7949573 |
| 1736552400 | 5.57 | -0.12 | -2.11 | 5.615 | 5.67 | 5.55 | 20353399 |
| 1736379600 | 5.69 | -0.02 | -0.35 | 5.675 | 5.7 | 5.61 | 12582202 |
| 1736293200 | 5.71 | -0.02 | -0.35 | 5.74 | 5.755 | 5.6 | 16483326 |
| 1736206800 | 5.73 | 0.07 | 1.24 | 5.795 | 5.88 | 5.705 | 6548502 |
| 1735947600 | 5.66 | -0.03 | -0.53 | 5.68 | 5.69 | 5.62 | 13884353 |
| 1735861200 | 5.69 | 0.05 | 0.89 | 5.7 | 5.7699999 | 5.6449999 | 6802043 |
| 1735688400 | 5.64 | 0.07 | 1.26 | 5.59 | 5.66 | 5.5599999 | 7953514 |
| 1735602000 | 5.57 | -0.11 | -1.94 | 5.6 | 5.625 | 5.515 | 10654801 |
| 1735342800 | 5.68 | -0.02 | -0.35 | 5.65 | 5.74 | 5.65 | 5874779 |
| 1735256400 | 5.7 | 0.04 | 0.71 | 5.63 | 5.75 | 5.59 | 3954516 |
| 1735077840 | 5.66 | 0.1 | 1.80 | 5.59 | 5.66 | 5.57 | 2238434 |
| 1734997200 | 5.5599999 | -0.09 | -1.59 | 5.66 | 5.705 | 5.54 | 6809311 |
| 1734738000 | 5.65 | 0.03 | 0.53 | 5.555 | 5.75 | 5.555 | 13461622 |
| 1734651600 | 5.62 | 0.08 | 1.44 | 5.515 | 5.62 | 5.5 | 19531860 |
| 1734565200 | 5.54 | -0.08 | -1.42 | 5.615 | 5.64 | 5.525 | 27939430 |
| 1734478800 | 5.62 | 0.02 | 0.36 | 5.57 | 5.63 | 5.495 | 10351250 |
| 1734392400 | 5.6 | 0 | 0.00 | 5.575 | 5.61 | 5.5 | 9580912 |
| 1734133200 | 5.6 | 0.02 | 0.36 | 5.53 | 5.6 | 5.47 | 8069331 |
| 1734046800 | 5.58 | 0.03 | 0.54 | 5.57 | 5.62 | 5.5 | 10372273 |
| 1733960400 | 5.55 | -0.18 | -3.14 | 5.635 | 5.635 | 5.4349999 | 12784400 |
| 1733874000 | 5.73 | -0.11 | -1.88 | 5.805 | 5.805 | 5.63 | 9915289 |
| 1733787600 | 5.84 | 0.03 | 0.52 | 5.8901 | 5.93 | 5.825 | 7635599 |
| 1733528400 | 5.8099999 | -0.02 | -0.34 | 5.84 | 5.8694 | 5.7699999 | 5142747 |
| 1733442000 | 5.83 | 0.07 | 1.22 | 5.76 | 5.87 | 5.65 | 8564611 |
| 1733355600 | 5.76 | 0.05 | 0.88 | 5.68 | 5.87 | 5.6701 | 6494280 |
| 1733269200 | 5.71 | 0.01 | 0.18 | 5.72 | 5.725 | 5.58 | 8837135 |
| 1733182800 | 5.7 | 0.13 | 2.33 | 5.5599999 | 5.7699999 | 5.53 | 8940939 |
| 1732917840 | 5.57 | 0.14 | 2.58 | 5.48 | 5.67 | 5.455 | 4493164 |
| 1732750800 | 5.43 | -0.01 | -0.18 | 5.41 | 5.55 | 5.41 | 6338307 |
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
