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 | 0.29 | 4.55974842767 | 6.36 | 6.735 | 6.285 | 664711 | 6.5381843 | CS |
| 4 | 0.85 | 14.6551724138 | 5.8 | 6.735 | 5.21 | 915802 | 5.98073258 | CS |
| 12 | 0.74 | 12.5211505922 | 5.91 | 6.735 | 5.21 | 938548 | 6.03514546 | CS |
| 26 | 2.54 | 61.800486618 | 4.11 | 6.735 | 4.052 | 877780 | 5.47347905 | CS |
| 52 | 2.05 | 44.5652173913 | 4.6 | 6.735 | 3.79 | 792807 | 4.93348488 | CS |
| 156 | -4.74 | -41.615452151 | 11.39 | 12.53 | 3.79 | 1022163 | 6.62818455 | CS |
| 260 | 3.1 | 87.323943662 | 3.55 | 12.96 | 2.91 | 733389 | 6.94427021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.74 | 0.07 | 1.05 | 6.67 | 6.74 | 6.66 | 579694 |
| 1745534400 | 6.67 | 0.09 | 1.37 | 6.61 | 6.715 | 6.6 | 775771 |
| 1745448000 | 6.58 | 0.09 | 1.39 | 6.62 | 6.644 | 6.5199999 | 717677 |
| 1745361600 | 6.49 | 0.13 | 2.04 | 6.41 | 6.51 | 6.365 | 579892 |
| 1745275200 | 6.36 | -0.01 | -0.16 | 6.36 | 6.39 | 6.285 | 585502 |
| 1744929600 | 6.37 | 0.06 | 0.95 | 6.33 | 6.429 | 6.3 | 447976 |
| 1744843200 | 6.3099999 | -0.01 | -0.16 | 6.32 | 6.45 | 6.26 | 951249 |
| 1744756800 | 6.32 | 0 | 0.00 | 6.35 | 6.3949999 | 6.305 | 444233 |
| 1744670400 | 6.32 | 0.04 | 0.64 | 6.3099999 | 6.34 | 6.24 | 593648 |
| 1744411200 | 6.28 | 0.3 | 5.02 | 6.08 | 6.37 | 6.03 | 1156419 |
| 1744324800 | 5.98 | -0.16 | -2.61 | 5.92 | 6.0199999 | 5.85 | 869933 |
| 1744238400 | 6.14 | 0.48 | 8.48 | 5.755 | 6.155 | 5.69 | 2060794 |
| 1744152000 | 5.66 | 0.13 | 2.35 | 5.89 | 5.91 | 5.54 | 1709349 |
| 1744065600 | 5.53 | 0.18 | 3.36 | 5.48 | 5.72 | 5.43 | 1555838 |
| 1743806400 | 5.35 | -0.33 | -5.81 | 5.48 | 5.5 | 5.21 | 1268261 |
| 1743720000 | 5.68 | -0.08 | -1.39 | 5.63 | 5.76 | 5.615 | 723189 |
| 1743633600 | 5.76 | 0 | 0.00 | 5.7 | 5.7699999 | 5.67 | 672401 |
| 1743547200 | 5.76 | 0.07 | 1.23 | 5.7699999 | 5.78 | 5.63 | 1214684 |
| 1743460800 | 5.69 | 0 | 0.00 | 5.59 | 5.6956 | 5.58 | 602804 |
| 1743201600 | 5.69 | -0.13 | -2.23 | 5.8 | 5.84 | 5.665 | 470621 |
| 1743115200 | 5.82 | 0.08 | 1.39 | 5.7 | 5.85 | 5.67 | 563134 |
| 1743028800 | 5.74 | 0 | 0.00 | 5.68 | 5.75 | 5.675 | 681862 |
| 1742942400 | 5.74 | -0.12 | -2.05 | 5.94 | 5.965 | 5.62 | 1091063 |
| 1742856000 | 5.86 | -0.03 | -0.51 | 5.84 | 5.8949999 | 5.84 | 503323 |
| 1742596800 | 5.89 | -0.08 | -1.34 | 5.97 | 5.97 | 5.86 | 373855 |
| 1742510400 | 5.97 | -0.11 | -1.81 | 5.89 | 5.98 | 5.85 | 696628 |
| 1742424000 | 6.08 | 0.01 | 0.16 | 6.05 | 6.105 | 5.95 | 704571 |
| 1742337600 | 6.07 | -0.26 | -4.11 | 6.23 | 6.25 | 6.0599999 | 834225 |
| 1742251200 | 6.33 | 0.08 | 1.28 | 6.26 | 6.3583 | 6.255 | 625175 |
| 1741992000 | 6.25 | 0.13 | 2.12 | 6.2 | 6.255 | 6.15 | 331325 |
| 1741905600 | 6.12 | -0.08 | -1.29 | 6.1 | 6.17 | 6.04 | 481542 |
| 1741819200 | 6.2 | 0.02 | 0.32 | 6.24 | 6.25 | 6.17 | 704302 |
| 1741732800 | 6.18 | 0.14 | 2.32 | 6.05 | 6.195 | 6.04 | 813653 |
| 1741646400 | 6.04 | -0.01 | -0.17 | 6.08 | 6.17 | 5.955 | 1152464 |
| 1741390800 | 6.05 | -0.02 | -0.33 | 6.04 | 6.1 | 5.97 | 642757 |
| 1741304400 | 6.07 | 0.02 | 0.33 | 6.0599999 | 6.18 | 6.0199999 | 939725 |
| 1741218000 | 6.05 | 0.27 | 4.67 | 5.89 | 6.07 | 5.85 | 844336 |
| 1741131600 | 5.78 | -0.12 | -2.03 | 5.8 | 5.85 | 5.705 | 922600 |
| 1741045200 | 5.9 | -0.13 | -2.16 | 6.12 | 6.15 | 5.86 | 1092849 |
| 1740786000 | 6.03 | -0.12 | -1.95 | 6.1 | 6.105 | 5.95 | 910668 |
| 1740699600 | 6.15 | 0.17 | 2.84 | 6.16 | 6.21 | 6.09 | 1086958 |
| 1740613200 | 5.98 | -0.47 | -7.29 | 6.16 | 6.17 | 5.45 | 4827719 |
| 1740526800 | 6.45 | 0.35 | 5.74 | 6.26 | 6.565 | 6.2302 | 4459931 |
| 1740440400 | 6.1 | -0.07 | -1.13 | 6.17 | 6.18 | 6.07 | 582183 |
| 1740181200 | 6.17 | -0.06 | -0.96 | 6.25 | 6.275 | 6.15 | 717618 |
| 1740094800 | 6.23 | 0.1 | 1.63 | 6.42 | 6.43 | 6.22 | 1474004 |
| 1740008400 | 6.13 | 0 | 0.00 | 6.19 | 6.21 | 6.1 | 696975 |
| 1739922000 | 6.13 | 0.25 | 4.25 | 6.08 | 6.17 | 6.0509 | 634480 |
| 1739576400 | 5.88 | -0.03 | -0.51 | 5.92 | 5.95 | 5.865 | 384611 |
| 1739490000 | 5.91 | -0.03 | -0.51 | 5.86 | 5.9349999 | 5.8099999 | 616844 |
| 1739403600 | 5.94 | -0.12 | -1.98 | 6 | 6.035 | 5.89 | 810208 |
| 1739317200 | 6.0599999 | 0 | 0.00 | 6.12 | 6.16 | 6.04 | 667719 |
| 1739230800 | 6.0599999 | 0.14 | 2.36 | 6.04 | 6.1189 | 6.03 | 530237 |
| 1738971600 | 5.92 | 0.02 | 0.34 | 5.94 | 5.98 | 5.88 | 596994 |
| 1738885200 | 5.9 | -0.1 | -1.67 | 6.0199999 | 6.05 | 5.875 | 793321 |
| 1738798800 | 6 | -0.01 | -0.17 | 6.01 | 6.115 | 5.995 | 796774 |
| 1738712400 | 6.01 | 0.17 | 2.91 | 5.88 | 6.0599999 | 5.865 | 536806 |
| 1738626000 | 5.84 | -0.04 | -0.68 | 5.8 | 5.9099 | 5.75 | 1081521 |
| 1738366800 | 5.88 | -0.04 | -0.68 | 5.91 | 5.93 | 5.8501 | 830583 |
| 1738280400 | 5.92 | 0.01 | 0.17 | 6 | 6 | 5.87 | 391148 |
| 1738194000 | 5.91 | 0.08 | 1.37 | 5.87 | 5.955 | 5.865 | 540904 |
| 1738107600 | 5.83 | 0.06 | 1.04 | 5.76 | 5.83 | 5.75 | 326336 |
| 1738021200 | 5.7699999 | -0.19 | -3.19 | 5.83 | 5.83 | 5.75 | 592673 |
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
