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 | -0.035 | -0.513196480938 | 6.82 | 6.885 | 6.66 | 147987 | 6.77437271 | CS |
| 4 | -0.135 | -1.95086705202 | 6.92 | 7.305 | 6.505 | 301354 | 6.92696589 | CS |
| 12 | 0.885 | 15 | 5.9 | 7.305 | 5.72 | 262277 | 6.53874718 | CS |
| 26 | -0.945 | -12.2250970246 | 7.73 | 8.01 | 5.715 | 299541 | 6.73449105 | CS |
| 52 | -1.285 | -15.9231722429 | 8.07 | 8.14 | 5.715 | 254853 | 7.00588884 | CS |
| 156 | -0.195 | -2.79369627507 | 6.98 | 10.64 | 5.71 | 500670 | 7.52963579 | CS |
| 260 | -5.415 | -44.3852459016 | 12.2 | 14.67 | 1.07 | 942828 | 5.55747546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 6.86 | 0.12 | 1.78 | 6.78 | 6.885 | 6.775 | 126251 |
| 1741732800 | 6.74 | 0.03 | 0.45 | 6.69 | 6.79 | 6.66 | 118216 |
| 1741646400 | 6.71 | -0.13 | -1.90 | 6.78 | 6.88 | 6.6801 | 113436 |
| 1741390800 | 6.84 | 0.11 | 1.63 | 6.75 | 6.865 | 6.73 | 162909 |
| 1741304400 | 6.73 | -0.07 | -1.03 | 6.82 | 6.85 | 6.705 | 224831 |
| 1741218000 | 6.8 | 0.15 | 2.26 | 6.67 | 6.82 | 6.595 | 353714 |
| 1741131600 | 6.65 | 0.04 | 0.61 | 6.57 | 6.66 | 6.505 | 289590 |
| 1741045200 | 6.61 | -0.05 | -0.75 | 6.75 | 6.775 | 6.5525 | 214925 |
| 1740786000 | 6.66 | -0.28 | -4.03 | 6.78 | 6.835 | 6.6109 | 602482 |
| 1740699600 | 6.94 | -0.06 | -0.86 | 6.95 | 7.03 | 6.94 | 277316 |
| 1740613200 | 7 | -0.1 | -1.41 | 7.1 | 7.125 | 7 | 328543 |
| 1740526800 | 7.1 | 0.15 | 2.16 | 7.09 | 7.185 | 7.08 | 793453 |
| 1740440400 | 6.95 | -0.15 | -2.11 | 7.18 | 7.2 | 6.94 | 675034 |
| 1740181200 | 7.1 | -0.03 | -0.42 | 7.11 | 7.155 | 7.05 | 223919 |
| 1740094800 | 7.13 | 0.05 | 0.71 | 7.12 | 7.155 | 7.07 | 175624 |
| 1740008400 | 7.08 | -0.09 | -1.26 | 7.09 | 7.1612 | 7.045 | 120668 |
| 1739922000 | 7.17 | -0.09 | -1.24 | 7.19 | 7.24 | 7.125 | 149768 |
| 1739576400 | 7.26 | 0.33 | 4.76 | 7.08 | 7.305 | 7.08 | 469399 |
| 1739490000 | 6.93 | 0.02 | 0.29 | 6.92 | 6.96 | 6.86 | 311346 |
| 1739403600 | 6.91 | -0.1 | -1.43 | 6.9 | 6.98 | 6.845 | 210048 |
| 1739317200 | 7.01 | 0.23 | 3.39 | 7.03 | 7.07 | 6.93 | 284775 |
| 1739230800 | 6.78 | 0.09 | 1.35 | 6.74 | 6.79 | 6.6546 | 177234 |
| 1738971600 | 6.69 | -0.12 | -1.76 | 6.79 | 6.84 | 6.675 | 252144 |
| 1738885200 | 6.81 | 0.07 | 1.04 | 6.76 | 6.835 | 6.72 | 234741 |
| 1738798800 | 6.74 | -0.06 | -0.88 | 6.71 | 6.83 | 6.71 | 237260 |
| 1738712400 | 6.8 | 0.01 | 0.15 | 6.71 | 6.83 | 6.69 | 191977 |
| 1738626000 | 6.79 | 0.13 | 1.95 | 6.65 | 6.79 | 6.65 | 463682 |
| 1738366800 | 6.66 | -0.06 | -0.89 | 6.73 | 6.78 | 6.65 | 221140 |
| 1738280400 | 6.72 | 0.2 | 3.07 | 6.59 | 6.755 | 6.59 | 312210 |
| 1738194000 | 6.5199999 | 0.02 | 0.31 | 6.54 | 6.58 | 6.475 | 239700 |
| 1738107600 | 6.5 | 0.05 | 0.78 | 6.44 | 6.525 | 6.41 | 260426 |
| 1738021200 | 6.45 | 0.2 | 3.20 | 6.36 | 6.45 | 6.305 | 147885 |
| 1737762000 | 6.25 | -0.1 | -1.57 | 6.26 | 6.29 | 6.21 | 134669 |
| 1737675600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737589200 | 6.35 | 0.21 | 3.42 | 6.29 | 6.3949999 | 6.25 | 263220 |
| 1737502800 | 6.14 | 0.1 | 1.66 | 6.07 | 6.175 | 6.07 | 345822 |
| 1737157200 | 6.04 | 0.09 | 1.51 | 5.96 | 6.17 | 5.96 | 175899 |
| 1737070800 | 5.95 | -0.12 | -1.98 | 6.03 | 6.05 | 5.92 | 136635 |
| 1736984400 | 6.07 | 0.2 | 3.41 | 6.0199999 | 6.09 | 5.93 | 159404 |
| 1736898000 | 5.87 | 0.02 | 0.34 | 5.8 | 5.89 | 5.79 | 178425 |
| 1736811600 | 5.85 | 0.07 | 1.21 | 5.82 | 5.885 | 5.8 | 335080 |
| 1736552400 | 5.78 | -0.15 | -2.53 | 5.78 | 5.835 | 5.72 | 228862 |
| 1736379600 | 5.93 | -0.08 | -1.33 | 5.9 | 5.965 | 5.885 | 185695 |
| 1736293200 | 6.01 | 0.08 | 1.35 | 5.97 | 6.08 | 5.96 | 354004 |
| 1736206800 | 5.93 | 0.14 | 2.42 | 5.95 | 5.98 | 5.88 | 184710 |
| 1735947600 | 5.79 | -0.12 | -2.03 | 5.85 | 5.87 | 5.78 | 170726 |
| 1735861200 | 5.91 | -0.02 | -0.34 | 5.78 | 5.93 | 5.765 | 194152 |
| 1735688400 | 5.93 | -0.01 | -0.17 | 5.91 | 5.95 | 5.91 | 109734 |
| 1735602000 | 5.94 | -0.01 | -0.17 | 5.93 | 5.94 | 5.83 | 208483 |
| 1735342800 | 5.95 | 0.02 | 0.34 | 5.94 | 5.98 | 5.905 | 198133 |
| 1735256400 | 5.93 | 0.04 | 0.68 | 5.9 | 5.9302 | 5.87 | 156040 |
| 1735077840 | 5.89 | 0.03 | 0.51 | 5.87 | 5.93 | 5.865 | 91813 |
| 1734997200 | 5.86 | -0.27 | -4.40 | 6.0199999 | 6.03 | 5.83279 | 375127 |
| 1734738000 | 6.13 | 0.13 | 2.17 | 6.03 | 6.16 | 5.99 | 732198 |
| 1734651600 | 6 | 0.24 | 4.17 | 5.88 | 6.07 | 5.855 | 414202 |
| 1734565200 | 5.76 | -0.33 | -5.42 | 6.01 | 6.025 | 5.715 | 496614 |
| 1734478800 | 6.09 | 0.16 | 2.70 | 5.95 | 6.15 | 5.94 | 433560 |
| 1734392400 | 5.93 | -0.15 | -2.47 | 6 | 6.08 | 5.93 | 231961 |
| 1734133200 | 6.08 | -0.08 | -1.30 | 6.07 | 6.16 | 6.055 | 359708 |
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
