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 | 0.07 | 1.33333333333 | 5.25 | 5.32 | 5.2 | 942850 | 5.29228977 | CS |
| 4 | 0.12 | 2.30769230769 | 5.2 | 5.32 | 5.08 | 852767 | 5.22291483 | CS |
| 12 | -0.24 | -4.31654676259 | 5.56 | 5.89 | 4.765 | 860156 | 5.14877623 | CS |
| 26 | -0.41 | -7.15532286213 | 5.73 | 6.69 | 4.765 | 697071 | 5.59074222 | CS |
| 52 | 0.23 | 4.51866404715 | 5.09 | 6.69 | 4.68 | 641664 | 5.43432392 | CS |
| 156 | -3.24 | -37.8504672897 | 8.56 | 9.25 | 3.88 | 568231 | 5.67860392 | CS |
| 260 | -3.14 | -37.1158392435 | 8.46 | 9.89 | 3.5271 | 503641 | 6.13364077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 688206 |
| 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 | 1060623 |
| 1738366800 | 5.18 | 0.01 | 0.19 | 5.1552 | 5.22 | 5.142 | 891883 |
| 1738280400 | 5.17 | 0.03 | 0.58 | 5.15 | 5.18 | 5.08 | 904857 |
| 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 |
| 1737762000 | 5.15 | -0.04 | -0.77 | 5.14 | 5.17 | 5.08 | 858462 |
| 1737675600 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1737589200 | 5.19 | -0.08 | -1.52 | 5.2699999 | 5.2699999 | 5.162 | 682295 |
| 1737502800 | 5.2699999 | 0 | 0.00 | 5.22 | 5.2699999 | 5.205 | 800914 |
| 1737157200 | 5.2699999 | 0.09 | 1.74 | 5.2 | 5.29 | 5.2 | 1044315 |
| 1737070800 | 5.18 | 0.15 | 2.98 | 5.11 | 5.2 | 5.09 | 1449192 |
| 1736984400 | 5.03 | 0.07 | 1.41 | 5.08 | 5.09 | 5 | 1059102 |
| 1736898000 | 4.96 | 0.1 | 2.06 | 4.9 | 4.9699 | 4.8601 | 751471 |
| 1736811600 | 4.86 | 0.07 | 1.46 | 4.8099999 | 4.88 | 4.8 | 678013 |
| 1736552400 | 4.79 | -0.13 | -2.64 | 4.85 | 4.8799 | 4.78 | 749790 |
| 1736379600 | 4.92 | 0.06 | 1.23 | 4.86 | 4.94 | 4.78 | 838964 |
| 1736293200 | 4.86 | -0.02 | -0.41 | 4.9 | 4.92 | 4.8 | 1072323 |
| 1736206800 | 4.88 | -0.06 | -1.21 | 4.99 | 4.99 | 4.86 | 796796 |
| 1735947600 | 4.94 | 0.14 | 2.92 | 4.8099999 | 4.95 | 4.8099999 | 687642 |
| 1735861200 | 4.8 | -0.01 | -0.21 | 4.85 | 4.87 | 4.7699999 | 1080788 |
| 1735688400 | 4.8099999 | 0 | 0.00 | 4.86 | 4.92 | 4.765 | 1838454 |
| 1735602000 | 4.8099999 | -0.16 | -3.22 | 4.93 | 4.93 | 4.79 | 2540759 |
| 1735342800 | 4.97 | -0.08 | -1.58 | 5.05 | 5.0542999 | 4.93 | 1179070 |
| 1735256400 | 5.05 | 0.03 | 0.60 | 5 | 5.11 | 5 | 981882 |
| 1735077840 | 5.0199999 | 0.03 | 0.60 | 4.96 | 5.0199999 | 4.95 | 616827 |
| 1734997200 | 4.99 | 0.02 | 0.40 | 4.98 | 5 | 4.94 | 869080 |
| 1734738000 | 4.97 | -0.01 | -0.20 | 4.92 | 4.9992 | 4.88 | 1137285 |
| 1734651600 | 4.98 | 0.11 | 2.26 | 4.95 | 5.04 | 4.93 | 1660599 |
| 1734565200 | 4.87 | -0.34 | -6.53 | 5.24 | 5.2699999 | 4.87 | 1784649 |
| 1734478800 | 5.21 | -0.1 | -1.88 | 5.3 | 5.33 | 5.2044 | 882564 |
| 1734392400 | 5.3099999 | -0.14 | -2.57 | 5.49 | 5.49 | 5.25 | 1245803 |
| 1734133200 | 5.45 | -0.01 | -0.18 | 5.46 | 5.4961 | 5.43 | 455122 |
| 1734046800 | 5.46 | -0.04 | -0.73 | 5.48 | 5.51 | 5.43 | 661046 |
| 1733960400 | 5.5 | -0.01 | -0.18 | 5.5199999 | 5.5514 | 5.48 | 475670 |
| 1733874000 | 5.51 | -0.17 | -2.99 | 5.68 | 5.68 | 5.5 | 627536 |
| 1733787600 | 5.68 | 0 | 0.00 | 5.68 | 5.7 | 5.64 | 409068 |
| 1733528400 | 5.68 | -0.05 | -0.87 | 5.71 | 5.73 | 5.6449999 | 402090 |
| 1733442000 | 5.73 | 0.04 | 0.61 | 5.74 | 5.74 | 5.67 | 371519 |
| 1733355600 | 5.695 | -0.05 | -0.78 | 5.73 | 5.74 | 5.68 | 555432 |
| 1733269200 | 5.74 | 0.06 | 1.06 | 5.71 | 5.75 | 5.7 | 430109 |
| 1733182800 | 5.68 | -0.12 | -2.07 | 5.82 | 5.82 | 5.67 | 456943 |
| 1732917840 | 5.8 | 0.03 | 0.52 | 5.8 | 5.89 | 5.7742 | 489840 |
| 1732750800 | 5.7699999 | 0.07 | 1.23 | 5.7699999 | 5.7829 | 5.74 | 439762 |
| 1732664400 | 5.7 | 0.02 | 0.35 | 5.72 | 5.73 | 5.68 | 388949 |
| 1732578000 | 5.68 | 0.04 | 0.71 | 5.7 | 5.73 | 5.67 | 547203 |
| 1732318800 | 5.64 | 0.1 | 1.81 | 5.5599999 | 5.65 | 5.5599999 | 487255 |
| 1732232400 | 5.54 | 0 | 0.00 | 5.54 | 5.5599999 | 5.5 | 399643 |
| 1732146000 | 5.54 | -0.06 | -1.07 | 5.51 | 5.565 | 5.502 | 387546 |
| 1732059600 | 5.6 | 0.03 | 0.54 | 5.5599999 | 5.6 | 5.5 | 484932 |
| 1731973200 | 5.57 | 0.06 | 1.09 | 5.51 | 5.58 | 5.47 | 720450 |
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
