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 | -0.21 | -3.5413153457 | 5.93 | 6.06 | 5.17 | 358284 | 5.487405 | CS |
| 4 | -0.28 | -4.66666666667 | 6 | 6.71 | 5.17 | 488559 | 5.98694121 | CS |
| 12 | 1.65 | 40.5405405405 | 4.07 | 6.71 | 3.42 | 428719 | 5.24474471 | CS |
| 26 | 2.54 | 79.8742138365 | 3.18 | 6.71 | 3.085 | 491470 | 4.17020032 | CS |
| 52 | 2.64 | 85.7142857143 | 3.08 | 6.71 | 2.83 | 280515 | 4.02861276 | CS |
| 156 | -0.06 | -1.03806228374 | 5.78 | 6.71 | 1.88 | 170675 | 3.68958584 | CS |
| 260 | -2.5 | -30.4136253041 | 8.22 | 8.93 | 1.88 | 168953 | 4.56162344 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 5.72 | 0.29 | 5.34 | 5.48 | 5.73 | 5.48 | 261247 |
| 1740526800 | 5.43 | 0.18 | 3.43 | 5.29 | 5.44 | 5.17 | 342534 |
| 1740440400 | 5.25 | -0.1 | -1.87 | 5.4 | 5.45 | 5.23 | 254202 |
| 1740181200 | 5.35 | -0.28 | -4.97 | 5.63 | 5.63 | 5.34 | 361730 |
| 1740094800 | 5.63 | -0.02 | -0.35 | 5.65 | 5.75 | 5.5 | 285925 |
| 1740008400 | 5.65 | -0.35 | -5.83 | 5.93 | 6.0599999 | 5.65 | 547028 |
| 1739922000 | 6 | 0.12 | 2.04 | 5.9 | 6.01 | 5.8099999 | 236127 |
| 1739576400 | 5.88 | -0.11 | -1.84 | 6.0599999 | 6.33 | 5.8716 | 391901 |
| 1739490000 | 5.99 | 0.09 | 1.53 | 5.9 | 6.0599999 | 5.8 | 236999 |
| 1739403600 | 5.9 | 0.02 | 0.34 | 5.9 | 5.97 | 5.65 | 420489 |
| 1739317200 | 5.88 | -0.03 | -0.51 | 5.87 | 6.21 | 5.8 | 440916 |
| 1739230800 | 5.91 | 0.08 | 1.37 | 5.83 | 6.05 | 5.76 | 496760 |
| 1738971600 | 5.83 | -0.12 | -2.02 | 5.93 | 5.95 | 5.48 | 769599 |
| 1738885200 | 5.95 | -0.25 | -4.03 | 6.24 | 6.2779999 | 5.94 | 497266 |
| 1738798800 | 6.2 | 0.06 | 0.98 | 6.12 | 6.225 | 6.0199999 | 651958 |
| 1738712400 | 6.14 | -0.06 | -0.97 | 6.23 | 6.405 | 6.12 | 710490 |
| 1738626000 | 6.2 | -0.37 | -5.63 | 6.45 | 6.57 | 6.12 | 744620 |
| 1738366800 | 6.57 | 0.15 | 2.34 | 6.5 | 6.71 | 6.4001 | 806262 |
| 1738280400 | 6.42 | 0.38 | 6.29 | 6 | 6.46 | 6 | 684070 |
| 1738194000 | 6.04 | 0.07 | 1.17 | 6 | 6.115 | 5.92 | 403751 |
| 1738107600 | 5.97 | -0.25 | -4.02 | 6.0599999 | 6.37 | 5.8099999 | 693564 |
| 1738021200 | 6.22 | 0.47 | 8.17 | 5.75 | 6.3099999 | 5.53 | 1470864 |
| 1737762000 | 5.75 | 1.69 | 41.63 | 4.97 | 5.7647 | 4.97 | 4272860 |
| 1737675600 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737589200 | 4.0599999 | 0.04 | 1.00 | 4 | 4.09 | 3.96 | 127210 |
| 1737502800 | 4.0199999 | -0.06 | -1.47 | 4.12 | 4.125 | 4 | 196236 |
| 1737157200 | 4.08 | 0.17 | 4.35 | 3.92 | 4.1492 | 3.91 | 425161 |
| 1737070800 | 3.91 | 0.15 | 3.99 | 3.74 | 3.95 | 3.74 | 312412 |
| 1736984400 | 3.76 | 0.06 | 1.62 | 3.78 | 3.8 | 3.74 | 127277 |
| 1736898000 | 3.7 | 0.02 | 0.54 | 3.69 | 3.72 | 3.6 | 252865 |
| 1736811600 | 3.68 | 0 | 0.00 | 3.65 | 3.71 | 3.62 | 256510 |
| 1736552400 | 3.68 | -0.04 | -1.08 | 3.725 | 3.725 | 3.56 | 457450 |
| 1736379600 | 3.72 | -0.04 | -1.06 | 3.73 | 3.73 | 3.67 | 120214 |
| 1736293200 | 3.76 | 0 | 0.00 | 3.8 | 3.808 | 3.76 | 155451 |
| 1736206800 | 3.76 | -0.07 | -1.83 | 3.848 | 3.88 | 3.76 | 165254 |
| 1735947600 | 3.83 | 0.07 | 1.86 | 3.735 | 3.84 | 3.73 | 128905 |
| 1735861200 | 3.76 | -0.02 | -0.53 | 3.79 | 3.7989 | 3.7 | 165027 |
| 1735688400 | 3.78 | 0.15 | 4.13 | 3.67 | 3.82 | 3.64 | 650366 |
| 1735602000 | 3.63 | 0.05 | 1.40 | 3.5408 | 3.65 | 3.52 | 196582 |
| 1735342800 | 3.58 | -0.05 | -1.38 | 3.6101 | 3.6355 | 3.535 | 293646 |
| 1735256400 | 3.63 | 0.01 | 0.28 | 3.62 | 3.6366 | 3.59 | 147789 |
| 1735077840 | 3.62 | 0.02 | 0.56 | 3.6 | 3.63 | 3.53 | 163194 |
| 1734997200 | 3.6 | 0.02 | 0.56 | 3.6 | 3.63 | 3.54 | 442682 |
| 1734738000 | 3.58 | 0.15 | 4.37 | 3.58 | 3.64 | 3.497 | 225936 |
| 1734651600 | 3.43 | -0.16 | -4.46 | 3.55 | 3.64 | 3.42 | 184999 |
| 1734565200 | 3.59 | -0.2 | -5.28 | 3.79 | 3.81 | 3.59 | 231931 |
| 1734478800 | 3.79 | 0.04 | 1.07 | 3.76 | 3.84 | 3.74 | 229835 |
| 1734392400 | 3.75 | -0.05 | -1.32 | 3.84 | 3.85 | 3.74 | 381704 |
| 1734133200 | 3.8 | -0.03 | -0.78 | 3.82 | 3.84 | 3.74 | 157868 |
| 1734046800 | 3.83 | -0.01 | -0.26 | 3.83 | 3.8554 | 3.81 | 108650 |
| 1733960400 | 3.84 | 0 | 0.00 | 3.88 | 3.95 | 3.82 | 146696 |
| 1733874000 | 3.84 | 0 | 0.00 | 3.89 | 3.9 | 3.83 | 169412 |
| 1733787600 | 3.84 | -0.1 | -2.54 | 4.01 | 4.04 | 3.83 | 232400 |
| 1733528400 | 3.94 | 0 | 0.00 | 3.99 | 4.035 | 3.89 | 176993 |
| 1733442000 | 3.94 | 0.01 | 0.25 | 4 | 4.03 | 3.89 | 172651 |
| 1733355600 | 3.93 | -0.1 | -2.48 | 4.07 | 4.08 | 3.93 | 227592 |
| 1733269200 | 4.03 | 0 | 0.00 | 4.03 | 4.07 | 4.01 | 145162 |
| 1733182800 | 4.03 | -0.03 | -0.74 | 4.03 | 4.075 | 3.98 | 135030 |
| 1732917840 | 4.0599999 | 0.04 | 1.00 | 4.09 | 4.12 | 4.0199999 | 107454 |
| 1732750800 | 4.0199999 | -0.08 | -1.95 | 4.12 | 4.17 | 3.99 | 136777 |
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
