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 | 0.39 | 6.15141955836 | 6.34 | 7.33 | 6.195 | 2360810 | 6.72469541 | CS |
| 4 | -1.86 | -21.6530849825 | 8.59 | 8.925 | 6.195 | 1967954 | 7.23893154 | CS |
| 12 | 1.03 | 18.0701754386 | 5.7 | 9.23 | 5.04 | 2632892 | 7.44680718 | CS |
| 26 | -0.21 | -3.02593659942 | 6.94 | 9.23 | 5.04 | 2540307 | 7.38773651 | CS |
| 52 | -2.4101 | -26.3684204768 | 9.1401 | 12.793 | 5.04 | 2237570 | 8.36031565 | CS |
| 156 | -20.63 | -75.4020467836 | 27.36 | 30.65 | 5.04 | 1819753 | 12.58633658 | CS |
| 260 | -28.18 | -80.7218562017 | 34.91 | 59 | 5.04 | 1551001 | 22.24738026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.67 | -0.29 | -4.17 | 6.89 | 6.9183 | 6.565 | 1812353 |
| 1745534400 | 6.96 | 0.42 | 6.42 | 6.62 | 6.99 | 6.47 | 2068761 |
| 1745448000 | 6.54 | -0.32 | -4.66 | 7.09 | 7.33 | 6.515 | 2576435 |
| 1745361600 | 6.86 | 0.38 | 5.86 | 6.59 | 6.905 | 6.49 | 3064777 |
| 1745275200 | 6.48 | 0.04 | 0.62 | 6.34 | 6.5889 | 6.195 | 1758089 |
| 1744929600 | 6.44 | 0.2 | 3.21 | 6.3 | 6.4778 | 6.21 | 1647497 |
| 1744843200 | 6.24 | -0.32 | -4.88 | 6.51 | 6.5914 | 6.23 | 2121429 |
| 1744756800 | 6.5599999 | -0.05 | -0.76 | 6.54 | 6.8 | 6.51 | 2185199 |
| 1744670400 | 6.61 | -0.08 | -1.20 | 6.8 | 6.905 | 6.59 | 1696816 |
| 1744411200 | 6.69 | -0.09 | -1.33 | 6.7 | 6.82 | 6.285 | 2017851 |
| 1744324800 | 6.78 | -0.56 | -7.63 | 7.13 | 7.28 | 6.55 | 2064481 |
| 1744238400 | 7.34 | 0.28 | 3.97 | 6.95 | 7.6 | 6.84 | 2850679 |
| 1744152000 | 7.06 | -0.71 | -9.14 | 7.92 | 8.0399999 | 7.025 | 2066192 |
| 1744065600 | 7.77 | -0.5 | -6.05 | 7.83 | 8.17 | 7.45 | 2379221 |
| 1743806400 | 8.27 | -0.19 | -2.25 | 8.2 | 8.345 | 7.94 | 2252857 |
| 1743720000 | 8.46 | -0.37 | -4.19 | 8.74 | 8.75 | 8.345 | 1330854 |
| 1743633600 | 8.83 | 0.02 | 0.23 | 8.67 | 8.925 | 8.585 | 1138061 |
| 1743547200 | 8.81 | 0.18 | 2.09 | 8.63 | 8.81 | 8.4601 | 1053626 |
| 1743460800 | 8.63 | 0.06 | 0.70 | 8.53 | 8.85 | 8.16 | 2141202 |
| 1743201600 | 8.57 | -0.05 | -0.58 | 8.59 | 8.65 | 8.33 | 1012978 |
| 1743115200 | 8.6199999 | 0.26 | 3.11 | 8.32 | 8.655 | 8.25 | 1094076 |
| 1743028800 | 8.36 | 0.14 | 1.70 | 8.25 | 8.39 | 8.19 | 896317 |
| 1742942400 | 8.22 | 0.13 | 1.61 | 8.25 | 8.41 | 8.13 | 1502631 |
| 1742856000 | 8.09 | -0.34 | -4.03 | 8.45 | 8.6 | 8.07 | 1623564 |
| 1742596800 | 8.43 | 0.44 | 5.51 | 8.22 | 8.8699999 | 8.1 | 2591539 |
| 1742510400 | 7.99 | 0.15 | 1.91 | 7.71 | 8.079 | 7.6333 | 1735249 |
| 1742424000 | 7.84 | -0.35 | -4.27 | 8.19 | 8.36 | 7.765 | 1388933 |
| 1742337600 | 8.19 | -0.26 | -3.08 | 8.57 | 8.57 | 8.16 | 1697828 |
| 1742251200 | 8.45 | 0.4 | 4.97 | 8.05 | 8.55 | 8.05 | 1757591 |
| 1741992000 | 8.05 | -0.02 | -0.25 | 8.17 | 8.26 | 7.77 | 1765580 |
| 1741905600 | 8.07 | -0.49 | -5.72 | 8.52 | 8.6799 | 8 | 1609032 |
| 1741819200 | 8.56 | 0.04 | 0.47 | 8.52 | 8.75 | 8.2908 | 2419476 |
| 1741732800 | 8.52 | -0.39 | -4.38 | 8.81 | 8.84 | 8.3699999 | 1816818 |
| 1741646400 | 8.91 | 0.04 | 0.45 | 8.84 | 9.175 | 8.6649999 | 2110205 |
| 1741390800 | 8.8699999 | 0.05 | 0.57 | 8.76 | 9.23 | 8.76 | 3024497 |
| 1741304400 | 8.82 | 0.18 | 2.08 | 8.75 | 8.88 | 8.48 | 2356408 |
| 1741218000 | 8.64 | 0.51 | 6.27 | 8.2 | 8.7 | 8.16 | 2270464 |
| 1741131600 | 8.13 | 0.02 | 0.25 | 8.13 | 8.2899999 | 7.83 | 2611787 |
| 1741045200 | 8.11 | -0.19 | -2.29 | 8.35 | 8.5399999 | 8.1 | 2814093 |
| 1740786000 | 8.3 | 0.04 | 0.48 | 8.18 | 8.32 | 8.095 | 2172989 |
| 1740699600 | 8.26 | -0.36 | -4.18 | 8.59 | 8.6199999 | 8.1649999 | 2389660 |
| 1740613200 | 8.6199999 | 0.33 | 3.98 | 8.47 | 8.7899999 | 8.2504 | 2404908 |
| 1740526800 | 8.2899999 | -0.41 | -4.71 | 8.7 | 8.85 | 8.025 | 3222771 |
| 1740440400 | 8.7 | 0.39 | 4.69 | 8.18 | 8.9 | 8.1 | 5203065 |
| 1740181200 | 8.31 | 0.29 | 3.62 | 7.81 | 8.35 | 7.46 | 6119341 |
| 1740094800 | 8.02 | 2.4 | 42.70 | 7.18 | 8.4 | 6.7849 | 23967898 |
| 1740008400 | 5.62 | -0.17 | -2.94 | 5.8 | 5.8379 | 5.57 | 3628948 |
| 1739922000 | 5.79 | 0.17 | 3.02 | 5.68 | 6.3 | 5.65 | 4024365 |
| 1739576400 | 5.62 | 0.4 | 7.66 | 5.46 | 5.9 | 5.46 | 4523770 |
| 1739490000 | 5.22 | 0.11 | 2.15 | 5.11 | 5.23 | 5.1 | 2373879 |
| 1739403600 | 5.11 | -0.13 | -2.48 | 5.12 | 5.19 | 5.04 | 1708874 |
| 1739317200 | 5.24 | 0 | 0.00 | 5.17 | 5.2699999 | 5.13 | 1726492 |
| 1739230800 | 5.24 | -0.1 | -1.87 | 5.39 | 5.42 | 5.18 | 2008292 |
| 1738971600 | 5.34 | -0.03 | -0.56 | 5.36 | 5.425 | 5.2699999 | 1482662 |
| 1738885200 | 5.37 | -0.04 | -0.74 | 5.47 | 5.6 | 5.3639 | 1310399 |
| 1738798800 | 5.41 | 0.02 | 0.37 | 5.4 | 5.57 | 5.4 | 1517862 |
| 1738712400 | 5.39 | 0.09 | 1.70 | 5.25 | 5.41 | 5.18 | 1771538 |
| 1738626000 | 5.3 | -0.16 | -2.93 | 5.39 | 5.42 | 5.255 | 2564254 |
| 1738366800 | 5.46 | -0.24 | -4.21 | 5.7 | 5.73 | 5.41 | 3065749 |
| 1738280400 | 5.7 | -0.07 | -1.21 | 5.8 | 5.88 | 5.655 | 2348927 |
| 1738194000 | 5.7699999 | -0.19 | -3.19 | 5.98 | 6.0199999 | 5.68 | 2680109 |
| 1738107600 | 5.96 | -0.55 | -8.45 | 6.46 | 6.46 | 5.95 | 3033601 |
| 1738021200 | 6.51 | 0.06 | 0.93 | 6.5199999 | 6.71 | 6.49 | 2133053 |
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
