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 | 0.08 | 1.68067226891 | 4.76 | 4.9 | 4.625 | 507452 | 4.75900492 | CS |
| 4 | -0.33 | -6.3829787234 | 5.17 | 5.18 | 4.2 | 856848 | 4.73874723 | CS |
| 12 | -0.31 | -6.01941747573 | 5.15 | 5.355 | 4.2 | 774927 | 5.0549725 | CS |
| 26 | -1.18 | -19.6013289037 | 6.02 | 6.13 | 4.2 | 758673 | 5.16270994 | CS |
| 52 | -0.06 | -1.22448979592 | 4.9 | 6.67 | 4.2 | 663772 | 5.39327439 | CS |
| 156 | -3.96 | -45 | 8.8 | 8.84 | 3.88 | 589702 | 5.5214562 | CS |
| 260 | -0.58 | -10.7011070111 | 5.42 | 9.89 | 3.88 | 500677 | 6.10808883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 4.84 | 0.04 | 0.83 | 4.8 | 4.87 | 4.7699999 | 275189 |
| 1745448000 | 4.8 | 0 | 0.00 | 4.84 | 4.9 | 4.775 | 591395 |
| 1745361600 | 4.8 | 0.15 | 3.23 | 4.72 | 4.8 | 4.715 | 365549 |
| 1745275200 | 4.65 | -0.18 | -3.73 | 4.73 | 4.76 | 4.625 | 641100 |
| 1744929600 | 4.83 | 0.11 | 2.33 | 4.76 | 4.87 | 4.76 | 431763 |
| 1744843200 | 4.72 | 0 | 0.00 | 4.72 | 4.805 | 4.7 | 416768 |
| 1744756800 | 4.72 | 0.07 | 1.51 | 4.67 | 4.75 | 4.67 | 675601 |
| 1744670400 | 4.65 | 0.16 | 3.56 | 4.55 | 4.65 | 4.54 | 709425 |
| 1744411200 | 4.49 | 0.16 | 3.70 | 4.35 | 4.55 | 4.32 | 822925 |
| 1744324800 | 4.33 | -0.22 | -4.84 | 4.5 | 4.5427 | 4.2 | 989170 |
| 1744238400 | 4.55 | 0.2 | 4.60 | 4.26 | 4.64 | 4.235 | 1768383 |
| 1744152000 | 4.35 | -0.25 | -5.43 | 4.71 | 4.725 | 4.3 | 1472006 |
| 1744065600 | 4.6 | -0.27 | -5.54 | 4.79 | 4.8 | 4.4101 | 1493324 |
| 1743806400 | 4.87 | -0.2 | -3.94 | 5.03 | 5.03 | 4.775 | 2109963 |
| 1743720000 | 5.07 | -0.1 | -1.93 | 5.1 | 5.15 | 5.0599999 | 722026 |
| 1743633600 | 5.17 | 0.03 | 0.58 | 5.14 | 5.18 | 5.1301 | 487997 |
| 1743547200 | 5.14 | -0.02 | -0.39 | 5.17 | 5.17 | 5.1183 | 460812 |
| 1743460800 | 5.16 | 0.04 | 0.78 | 5.12 | 5.18 | 5.11 | 988596 |
| 1743201600 | 5.12 | -0.01 | -0.19 | 5.17 | 5.18 | 5.1 | 677618 |
| 1743115200 | 5.13 | -0.02 | -0.39 | 5.17 | 5.175 | 5.12 | 455700 |
| 1743028800 | 5.15 | 0.01 | 0.19 | 5.14 | 5.16 | 5.12 | 510926 |
| 1742942400 | 5.14 | 0.01 | 0.19 | 5.16 | 5.17 | 5.12 | 521227 |
| 1742856000 | 5.13 | -0.04 | -0.77 | 5.19 | 5.19 | 5.1 | 900314 |
| 1742596800 | 5.17 | -0.03 | -0.58 | 5.2 | 5.2 | 5.11 | 296365 |
| 1742510400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.225 | 5.1741 | 422220 |
| 1742424000 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.23 | 733263 |
| 1742337600 | 5.24 | 0.03 | 0.58 | 5.21 | 5.2699999 | 5.2 | 604202 |
| 1742251200 | 5.21 | 0.07 | 1.36 | 5.15 | 5.2299 | 5.15 | 814499 |
| 1741992000 | 5.14 | 0.02 | 0.39 | 5.15 | 5.17 | 5.11 | 581866 |
| 1741905600 | 5.12 | -0.04 | -0.78 | 5.16 | 5.17 | 5.11 | 478489 |
| 1741819200 | 5.16 | -0.04 | -0.77 | 5.21 | 5.235 | 5.13 | 533999 |
| 1741732800 | 5.2 | 0 | 0.00 | 5.21 | 5.23 | 5.15 | 467300 |
| 1741646400 | 5.2 | -0.09 | -1.70 | 5.2699999 | 5.2889 | 5.13 | 770367 |
| 1741390800 | 5.29 | 0.04 | 0.76 | 5.28 | 5.29 | 5.23 | 485397 |
| 1741304400 | 5.25 | -0.04 | -0.76 | 5.28 | 5.2938 | 5.205 | 649110 |
| 1741218000 | 5.29 | 0.02 | 0.38 | 5.29 | 5.33 | 5.26 | 639792 |
| 1741131600 | 5.2699999 | -0.02 | -0.38 | 5.3099999 | 5.3385999 | 5.215 | 648918 |
| 1741045200 | 5.29 | -0.01 | -0.19 | 5.34 | 5.34 | 5.29 | 763737 |
| 1740786000 | 5.3 | 0.03 | 0.57 | 5.32 | 5.33 | 5.28 | 1200451 |
| 1740699600 | 5.2699999 | 0.01 | 0.19 | 5.2699999 | 5.28 | 5.24 | 480830 |
| 1740613200 | 5.26 | 0.03 | 0.57 | 5.2699999 | 5.2699999 | 5.2102 | 344823 |
| 1740526800 | 5.23 | 0.04 | 0.77 | 5.22 | 5.26 | 5.22 | 814482 |
| 1740440400 | 5.19 | -0.03 | -0.57 | 5.24 | 5.24 | 5.17 | 748353 |
| 1740181200 | 5.22 | 0.01 | 0.19 | 5.24 | 5.24 | 5.2 | 530660 |
| 1740094800 | 5.21 | -0.13 | -2.43 | 5.25 | 5.28 | 5.21 | 825239 |
| 1740008400 | 5.34 | 0.01 | 0.19 | 5.32 | 5.34 | 5.2699999 | 1216089 |
| 1739922000 | 5.33 | 0.01 | 0.19 | 5.32 | 5.34 | 5.28 | 846733 |
| 1739576400 | 5.32 | 0 | 0.00 | 5.32 | 5.355 | 5.3 | 842929 |
| 1739490000 | 5.32 | 0.03 | 0.57 | 5.29 | 5.32 | 5.2699999 | 709756 |
| 1739403600 | 5.29 | -0.01 | -0.19 | 5.24 | 5.29 | 5.23 | 925071 |
| 1739317200 | 5.3 | 0 | 0.00 | 5.28 | 5.3 | 5.244 | 837650 |
| 1739230800 | 5.3 | 0.06 | 1.15 | 5.24 | 5.305 | 5.205 | 1553565 |
| 1738971600 | 5.24 | 0.02 | 0.38 | 5.25 | 5.26 | 5.2 | 623466 |
| 1738885200 | 5.22 | 0.06 | 1.16 | 5.17 | 5.24 | 5.1601 | 840598 |
| 1738798800 | 5.16 | -0.01 | -0.19 | 5.19 | 5.21 | 5.1252 | 810682 |
| 1738712400 | 5.17 | 0.01 | 0.19 | 5.16 | 5.2 | 5.12 | 819436 |
| 1738626000 | 5.16 | -0.02 | -0.39 | 5.17 | 5.26 | 5.085 | 1006316 |
| 1738366800 | 5.18 | 0.01 | 0.19 | 5.16 | 5.22 | 5.142 | 957558 |
| 1738280400 | 5.17 | 0.03 | 0.58 | 5.15 | 5.18 | 5.08 | 908959 |
| 1738194000 | 5.14 | -0.07 | -1.34 | 5.22 | 5.225 | 5.08 | 526898 |
| 1738107600 | 5.21 | 0.02 | 0.39 | 5.2 | 5.26 | 5.18 | 520391 |
| 1738021200 | 5.19 | 0.04 | 0.78 | 5.14 | 5.2 | 5.11 | 874203 |
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
