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 | 0.41 | 7.38738738739 | 5.55 | 6.47 | 5.37 | 79353 | 5.96693515 | CS |
| 4 | 0.56 | 10.3703703704 | 5.4 | 6.47 | 5.1901 | 47054 | 5.71135406 | CS |
| 12 | 0.61 | 11.4018691589 | 5.35 | 6.47 | 4.44 | 48413 | 5.44505091 | CS |
| 26 | 1.04 | 21.1382113821 | 4.92 | 6.47 | 4.294 | 41103 | 5.19053302 | CS |
| 52 | 1.43 | 31.5673289183 | 4.53 | 6.47 | 4.1 | 34845 | 5.0120285 | CS |
| 156 | -2.69 | -31.098265896 | 8.65 | 9.1 | 3.49 | 28182 | 5.2303292 | CS |
| 260 | -24.97 | -80.7306821856 | 30.93 | 30.93 | 3.49 | 25236 | 6.74543038 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.96 | -0.29 | -4.64 | 6.18 | 6.5 | 5.78 | 240451 |
| 1732232400 | 6.25 | 0.68 | 12.21 | 5.66 | 6.25 | 5.61 | 127871 |
| 1732146000 | 5.57 | -0.01 | -0.18 | 5.62 | 5.805 | 5.57 | 27855 |
| 1732059600 | 5.58 | 0.12 | 2.20 | 5.41 | 5.7186 | 5.39 | 25260 |
| 1731973200 | 5.46 | -0.09 | -1.62 | 5.48 | 5.66 | 5.37 | 27822 |
| 1731714000 | 5.55 | 0.11 | 2.02 | 5.4 | 5.73 | 5.36 | 34251 |
| 1731627600 | 5.44 | -0.12 | -2.16 | 5.49 | 5.79 | 5.4 | 40871 |
| 1731541200 | 5.5599999 | 0.05 | 0.91 | 5.46 | 5.79 | 5.4 | 27144 |
| 1731454800 | 5.51 | -0.02 | -0.36 | 5.47 | 5.79 | 5.4166 | 21891 |
| 1731368400 | 5.53 | 0.08 | 1.47 | 5.39 | 5.75 | 5.39 | 33647 |
| 1731109200 | 5.45 | 0.15 | 2.83 | 5.2 | 5.73 | 5.195 | 48442 |
| 1731022800 | 5.3 | -0.19 | -3.46 | 5.41 | 5.48 | 5.1901 | 51154 |
| 1730936400 | 5.49 | 0.01 | 0.18 | 5.4 | 5.71 | 5.32 | 39525 |
| 1730850000 | 5.48 | -0.05 | -0.90 | 5.5199999 | 5.82 | 5.38 | 27599 |
| 1730763600 | 5.53 | -0.11 | -1.95 | 5.5599999 | 5.755 | 5.455 | 40679 |
| 1730500800 | 5.64 | -0.11 | -1.91 | 5.8 | 5.8099999 | 5.5199999 | 28502 |
| 1730414400 | 5.75 | 0.16 | 2.86 | 5.5199999 | 5.76 | 5.46 | 42937 |
| 1730328000 | 5.59 | 0.06 | 1.08 | 5.5199999 | 5.7 | 5.49 | 28927 |
| 1730241600 | 5.53 | -0.1 | -1.78 | 5.57 | 5.74 | 5.53 | 46775 |
| 1730155200 | 5.63 | 0.14 | 2.55 | 5.4 | 5.69 | 5.4 | 40372 |
| 1729896000 | 5.49 | 0.19 | 3.58 | 5.24 | 5.6 | 5.2 | 30983 |
| 1729809600 | 5.3 | -0.11 | -2.03 | 5.41 | 5.41 | 5.28 | 88034 |
| 1729723200 | 5.41 | 0.23 | 4.44 | 5.24 | 5.42 | 5.2 | 77042 |
| 1729636800 | 5.18 | 0.09 | 1.77 | 5.0199999 | 5.2763 | 5.0199999 | 24384 |
| 1729550400 | 5.09 | -0.14 | -2.68 | 5.16 | 5.3293 | 5.03 | 29751 |
| 1729291200 | 5.23 | 0.04 | 0.77 | 5.13 | 5.33 | 5.09 | 25370 |
| 1729204800 | 5.19 | -0.11 | -2.08 | 5.24 | 5.3099999 | 5.0725 | 29299 |
| 1729118400 | 5.3 | -0.03 | -0.56 | 5.39 | 5.5 | 5.08 | 44768 |
| 1729032000 | 5.33 | 0 | 0.00 | 5.25 | 5.43 | 5.25 | 92049 |
| 1728945600 | 5.33 | 0.06 | 1.14 | 5.28 | 5.5 | 5.2699999 | 31383 |
| 1728686400 | 5.2699999 | 0.02 | 0.38 | 5.28 | 5.44 | 5.2 | 27150 |
| 1728600000 | 5.25 | 0.2 | 3.96 | 5 | 5.32 | 5 | 80220 |
| 1728513600 | 5.05 | -0.28 | -5.25 | 5.19 | 5.37 | 4.93 | 98878 |
| 1728427200 | 5.33 | -0.14 | -2.56 | 5.41 | 5.47 | 5.24 | 67910 |
| 1728340800 | 5.47 | -0.1 | -1.80 | 5.62 | 5.65 | 5.32 | 97572 |
| 1728081600 | 5.57 | 0.09 | 1.64 | 5.5 | 5.6844 | 5.44 | 87681 |
| 1727995200 | 5.48 | 0.02 | 0.37 | 5.36 | 5.548 | 5.36 | 14421 |
| 1727908800 | 5.46 | 0 | 0.00 | 5.37 | 5.5 | 5.37 | 13101 |
| 1727822400 | 5.46 | -0.01 | -0.18 | 5.44 | 5.47 | 5.39 | 10225 |
| 1727736000 | 5.47 | 0.17 | 3.21 | 5.3 | 5.5 | 5.3 | 27847 |
| 1727476800 | 5.3 | 0.12 | 2.32 | 5.12 | 5.44 | 5.08 | 25782 |
| 1727390400 | 5.18 | 0.06 | 1.17 | 5.23 | 5.24 | 5.1 | 7532 |
| 1727304000 | 5.12 | -0.14 | -2.66 | 5.17 | 5.35 | 5.05 | 9675 |
| 1727217600 | 5.26 | -0.14 | -2.59 | 5.33 | 5.385 | 5.23 | 16138 |
| 1727131200 | 5.4 | -0.07 | -1.28 | 5.47 | 5.5599999 | 5.3 | 26657 |
| 1726872000 | 5.47 | -0.08 | -1.44 | 5.54 | 5.6289 | 5.232 | 37172 |
| 1726785600 | 5.55 | -0.3 | -5.13 | 5.8099999 | 5.825 | 5.54 | 38156 |
| 1726699200 | 5.85 | 0.14 | 2.45 | 5.8099999 | 5.86 | 5.71 | 34571 |
| 1726612800 | 5.71 | -0.07 | -1.21 | 5.71 | 5.73 | 5.5327 | 40051 |
| 1726526400 | 5.78 | 0.12 | 2.12 | 5.55 | 5.82 | 5.5199999 | 53508 |
| 1726267200 | 5.66 | -0.17 | -2.92 | 5.7699999 | 5.83 | 5.48 | 55332 |
| 1726180800 | 5.83 | 0.26 | 4.67 | 5.47 | 5.9367 | 5.47 | 39268 |
| 1726094400 | 5.57 | 0.25 | 4.70 | 5.3099999 | 5.65 | 5.15 | 59710 |
| 1726008000 | 5.32 | 0.24 | 4.72 | 5.01 | 5.4 | 4.92 | 60539 |
| 1725921600 | 5.08 | 0.16 | 3.25 | 4.84 | 5.13 | 4.84 | 35653 |
| 1725662400 | 4.92 | 0.34 | 7.42 | 4.62 | 4.92 | 4.62 | 64067 |
| 1725576000 | 4.58 | -0.82 | -15.19 | 5.3099999 | 5.34 | 4.44 | 152155 |
| 1725489600 | 5.4 | 0.08 | 1.50 | 5.24 | 5.47 | 5.21 | 67303 |
| 1725403200 | 5.32 | -0.11 | -2.03 | 5.3 | 5.39 | 4.9633 | 141107 |
| 1725057600 | 5.43 | 0.43 | 8.60 | 5.04 | 5.47 | 4.9 | 112942 |
| 1724971200 | 5 | 0.07 | 1.42 | 4.93 | 5.19 | 4.75 | 232049 |
| 1724884800 | 4.93 | 0.21 | 4.45 | 4.8 | 5.22 | 4.69 | 42154 |
| 1724798400 | 4.72 | 0.08 | 1.72 | 4.69 | 4.73 | 4.51 | 17875 |
| 1724712000 | 4.64 | 0.02 | 0.43 | 4.57 | 4.73 | 4.57 | 10586 |
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
