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 | -0.1351 | -2.56108888931 | 5.2751 | 5.35 | 5 | 277266 | 5.15552656 | CS |
| 4 | -1.1 | -17.6282051282 | 6.24 | 6.39 | 4.51 | 354377 | 5.51450751 | CS |
| 12 | -1.17 | -18.5419968304 | 6.31 | 6.4 | 4.51 | 289916 | 5.71353067 | CS |
| 26 | 0.39 | 8.21052631579 | 4.75 | 6.4 | 4.15 | 373129 | 5.33021733 | CS |
| 52 | -1.01 | -16.4227642276 | 6.15 | 8.36 | 4.15 | 433525 | 5.92739505 | CS |
| 156 | -3.11 | -37.696969697 | 8.25 | 10.63 | 4.15 | 311381 | 6.91585416 | CS |
| 260 | -6.12 | -54.351687389 | 11.26 | 17.86 | 4.15 | 270399 | 8.31097375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 5.14 | 0 | 0.00 | 5.14 | 5.2011 | 5.07 | 218362 |
| 1732146000 | 5.14 | -0.06 | -1.15 | 5.28 | 5.28 | 5.08 | 225002 |
| 1732059600 | 5.2 | 0.01 | 0.19 | 5.15 | 5.23 | 5.12 | 236475 |
| 1731973200 | 5.19 | 0.07 | 1.37 | 5.18 | 5.35 | 5.15 | 324914 |
| 1731714000 | 5.12 | -0.07 | -1.35 | 5.2 | 5.2751 | 5 | 422707 |
| 1731627600 | 5.19 | 0.16 | 3.18 | 5.09 | 5.408 | 5.09 | 482545 |
| 1731541200 | 5.03 | -0.06 | -1.18 | 5.11 | 5.17 | 5 | 406299 |
| 1731454800 | 5.09 | 0.09 | 1.80 | 4.99 | 5.15 | 4.91 | 577759 |
| 1731368400 | 5 | -1.09 | -17.90 | 5.51 | 5.51 | 4.51 | 1380644 |
| 1731109200 | 6.09 | -0.16 | -2.56 | 6.25 | 6.25 | 6.065 | 417174 |
| 1731022800 | 6.25 | 0.02 | 0.32 | 6.25 | 6.295 | 6.19 | 294613 |
| 1730936400 | 6.23 | 0.19 | 3.15 | 6.15 | 6.25 | 6.09 | 363342 |
| 1730850000 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.075 | 5.96 | 215497 |
| 1730763600 | 6.0199999 | 0.04 | 0.67 | 6 | 6.11 | 5.995 | 268364 |
| 1730500800 | 5.98 | -0.06 | -0.99 | 6.04 | 6.05 | 5.8949999 | 191535 |
| 1730414400 | 6.04 | -0.02 | -0.33 | 6.1 | 6.14 | 6.01 | 209591 |
| 1730328000 | 6.0599999 | -0.03 | -0.49 | 6.04 | 6.19 | 6.04 | 205304 |
| 1730241600 | 6.09 | -0.08 | -1.30 | 6.16 | 6.17 | 5.91 | 299291 |
| 1730155200 | 6.17 | -0.03 | -0.48 | 6.2 | 6.3099999 | 6.17 | 272562 |
| 1729896000 | 6.2 | 0.04 | 0.65 | 6.24 | 6.39 | 6.19 | 274611 |
| 1729809600 | 6.16 | 0.08 | 1.32 | 6.1 | 6.21 | 6.1 | 282274 |
| 1729723200 | 6.08 | 0.03 | 0.50 | 6.03 | 6.1 | 6 | 269489 |
| 1729636800 | 6.05 | 0.12 | 2.02 | 5.93 | 6.1 | 5.91 | 306448 |
| 1729550400 | 5.93 | -0.16 | -2.63 | 6.1 | 6.1 | 5.92 | 261369 |
| 1729291200 | 6.09 | -0.02 | -0.33 | 6.12 | 6.19 | 6.09 | 244980 |
| 1729204800 | 6.11 | -0.02 | -0.33 | 6.11 | 6.135 | 6.01 | 206323 |
| 1729118400 | 6.13 | 0.08 | 1.32 | 6.11 | 6.18 | 6.085 | 211338 |
| 1729032000 | 6.05 | -0.12 | -1.94 | 6.17 | 6.225 | 6.04 | 269442 |
| 1728945600 | 6.17 | -0.12 | -1.91 | 6.3099999 | 6.3099999 | 6.08 | 339409 |
| 1728686400 | 6.29 | 0.15 | 2.44 | 6.14 | 6.36 | 6.14 | 236435 |
| 1728600000 | 6.14 | -0.08 | -1.29 | 6.21 | 6.23 | 6.0599999 | 243818 |
| 1728513600 | 6.22 | 0.3 | 5.07 | 5.97 | 6.235 | 5.97 | 253681 |
| 1728427200 | 5.92 | -0.13 | -2.15 | 6.03 | 6.05 | 5.815 | 290040 |
| 1728340800 | 6.05 | 0.01 | 0.17 | 6.05 | 6.085 | 5.94 | 284917 |
| 1728081600 | 6.04 | 0.28 | 4.86 | 5.7699999 | 6.04 | 5.76 | 309412 |
| 1727995200 | 5.76 | 0.05 | 0.88 | 5.68 | 5.83 | 5.63 | 228213 |
| 1727908800 | 5.71 | 0.04 | 0.71 | 5.72 | 5.73 | 5.655 | 130421 |
| 1727822400 | 5.67 | -0.08 | -1.39 | 5.72 | 5.755 | 5.66 | 344459 |
| 1727736000 | 5.75 | 0.13 | 2.31 | 5.65 | 5.7699999 | 5.6 | 251825 |
| 1727476800 | 5.62 | -0.05 | -0.88 | 5.7 | 5.7 | 5.61 | 170406 |
| 1727390400 | 5.67 | 0 | 0.00 | 5.65 | 5.72 | 5.6 | 264565 |
| 1727304000 | 5.67 | -0.03 | -0.53 | 5.71 | 5.75 | 5.605 | 335203 |
| 1727217600 | 5.7 | 0.16 | 2.89 | 5.57 | 5.7699999 | 5.5 | 242342 |
| 1727131200 | 5.54 | -0.02 | -0.36 | 5.6 | 5.68 | 5.535 | 176729 |
| 1726872000 | 5.5599999 | -0.18 | -3.14 | 5.68 | 5.68 | 5.525 | 490350 |
| 1726785600 | 5.74 | 0.15 | 2.68 | 5.7 | 5.755 | 5.64 | 206541 |
| 1726699200 | 5.59 | -0.15 | -2.61 | 5.74 | 5.82 | 5.59 | 252941 |
| 1726612800 | 5.74 | 0.17 | 3.05 | 5.6 | 5.74 | 5.59 | 273327 |
| 1726526400 | 5.57 | -0.04 | -0.71 | 5.65 | 5.68 | 5.49 | 299106 |
| 1726267200 | 5.61 | 0.07 | 1.26 | 5.58 | 5.675 | 5.57 | 229513 |
| 1726180800 | 5.54 | -0.01 | -0.18 | 5.6 | 5.61 | 5.44 | 236882 |
| 1726094400 | 5.55 | 0.04 | 0.73 | 5.49 | 5.57 | 5.4003 | 294698 |
| 1726008000 | 5.51 | -0.11 | -1.96 | 5.65 | 5.65 | 5.46 | 282951 |
| 1725921600 | 5.62 | -0.18 | -3.10 | 5.83 | 5.86 | 5.62 | 228459 |
| 1725662400 | 5.8 | -0.08 | -1.36 | 5.88 | 5.95 | 5.755 | 189726 |
| 1725576000 | 5.88 | -0.07 | -1.18 | 6 | 6.0088 | 5.825 | 304497 |
| 1725489600 | 5.95 | -0.01 | -0.17 | 5.86 | 5.96 | 5.79 | 202415 |
| 1725403200 | 5.96 | -0.28 | -4.49 | 6.15 | 6.16 | 5.885 | 308070 |
| 1725057600 | 6.24 | -0.06 | -0.95 | 6.3099999 | 6.4 | 6.17 | 235914 |
| 1724971200 | 6.3 | 0.18 | 2.94 | 6.17 | 6.34 | 6.13 | 207279 |
| 1724884800 | 6.12 | -0.06 | -0.97 | 6.16 | 6.165 | 6.05 | 173691 |
| 1724798400 | 6.18 | 0.07 | 1.15 | 6.0599999 | 6.195 | 6.0201 | 233094 |
| 1724712000 | 6.11 | -0.09 | -1.45 | 6.38 | 6.38 | 6.1 | 248683 |
| 1724452800 | 6.2 | 0.05 | 0.81 | 6.16 | 6.2699999 | 6.13 | 335067 |
| 1724366400 | 6.15 | -0.17 | -2.69 | 6.37 | 6.37 | 6.115 | 280333 |
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
Premium
