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 | 0.05 | 0.972762645914 | 5.14 | 5.245 | 5.06 | 85222 | 5.15938436 | CS |
| 4 | 0.03 | 0.581395348837 | 5.16 | 5.245 | 4.945 | 87778 | 5.09602613 | CS |
| 12 | -0.07 | -1.33079847909 | 5.26 | 5.3036 | 4.945 | 83040 | 5.12727505 | CS |
| 26 | 0.07 | 1.3671875 | 5.12 | 5.8222 | 4.945 | 75571 | 5.30875966 | CS |
| 52 | 0.16 | 3.18091451292 | 5.03 | 5.8222 | 4.945 | 56879 | 5.29482958 | CS |
| 156 | -1.76 | -25.3237410072 | 6.95 | 7.2012 | 4.49 | 52181 | 5.4128284 | CS |
| 260 | -2.43 | -31.8897637795 | 7.62 | 8.71 | 4.49 | 61741 | 6.26820783 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 5.19 | 0.06 | 1.17 | 5.13 | 5.2 | 5.0569 | 81803 |
| 1738626000 | 5.13 | -0.04 | -0.77 | 5.0599999 | 5.15 | 5.0599999 | 42502 |
| 1738366800 | 5.17 | -0.04 | -0.77 | 5.21 | 5.245 | 5.17 | 93560 |
| 1738280400 | 5.21 | 0.08 | 1.56 | 5.16 | 5.22 | 5.16 | 98823 |
| 1738194000 | 5.13 | -0.01 | -0.19 | 5.13 | 5.1698 | 5.13 | 103954 |
| 1738107600 | 5.14 | 0.01 | 0.19 | 5.14 | 5.15 | 5.13 | 87270 |
| 1738021200 | 5.13 | -0.06 | -1.16 | 5.16 | 5.1849999 | 5.11 | 101478 |
| 1737762000 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.15 | 85883 |
| 1737675600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737589200 | 5.17 | 0.05 | 0.98 | 5.13 | 5.17 | 5.13 | 65551 |
| 1737502800 | 5.12 | 0.04 | 0.79 | 5.1 | 5.14 | 5.095 | 105639 |
| 1737157200 | 5.08 | 0.06 | 1.20 | 5.08 | 5.08 | 5.0599999 | 71532 |
| 1737070800 | 5.0199999 | -0.02 | -0.40 | 5.05 | 5.1 | 5.01 | 181408 |
| 1736984400 | 5.04 | 0.03 | 0.60 | 5.0599999 | 5.099 | 5.03 | 90565 |
| 1736898000 | 5.01 | 0.04 | 0.80 | 4.99 | 5.04 | 4.99 | 68165 |
| 1736811600 | 4.97 | 0.01 | 0.20 | 4.95 | 5.0148 | 4.945 | 45217 |
| 1736552400 | 4.96 | -0.1 | -1.98 | 5.01 | 5.01 | 4.96 | 78428 |
| 1736379600 | 5.0599999 | -0.05 | -0.98 | 5.1 | 5.1 | 5.03 | 121231 |
| 1736293200 | 5.11 | -0.03 | -0.58 | 5.16 | 5.17 | 5.09 | 51014 |
| 1736206800 | 5.14 | 0.06 | 1.18 | 5.13 | 5.155 | 5.1173 | 62804 |
| 1735947600 | 5.08 | -0.01 | -0.20 | 5.1 | 5.13 | 5.08 | 49790 |
| 1735861200 | 5.09 | 0.08 | 1.60 | 5.0599999 | 5.09 | 5.05 | 35835 |
| 1735688400 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.09 | 5.01 | 77530 |
| 1735602000 | 5.05 | -0.1 | -1.94 | 5.08 | 5.12 | 5.05 | 58424 |
| 1735342800 | 5.15 | -0.01 | -0.19 | 5.16 | 5.16 | 5.11 | 46810 |
| 1735256400 | 5.16 | -0.08 | -1.53 | 5.25 | 5.25 | 5.15 | 215700 |
| 1735077840 | 5.24 | 0.08 | 1.55 | 5.19 | 5.24 | 5.18 | 66871 |
| 1734997200 | 5.16 | 0.04 | 0.78 | 5.13 | 5.19 | 5.0502 | 53526 |
| 1734738000 | 5.12 | 0.04 | 0.79 | 5.1 | 5.12 | 5.1 | 113810 |
| 1734651600 | 5.08 | 0.01 | 0.20 | 5.1 | 5.15 | 5.07 | 52403 |
| 1734565200 | 5.07 | -0.08 | -1.55 | 5.16 | 5.18 | 5.04 | 98195 |
| 1734478800 | 5.15 | 0 | 0.00 | 5.15 | 5.16 | 5.13 | 79678 |
| 1734392400 | 5.15 | -0.02 | -0.39 | 5.15 | 5.1755 | 5.15 | 70856 |
| 1734133200 | 5.17 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 61011 |
| 1734046800 | 5.17 | -0.03 | -0.58 | 5.2 | 5.2 | 5.1546 | 47941 |
| 1733960400 | 5.2 | 0.05 | 0.97 | 5.18 | 5.2 | 5.18 | 58722 |
| 1733874000 | 5.15 | -0.13 | -2.46 | 5.2699999 | 5.2699999 | 5.15 | 97958 |
| 1733787600 | 5.28 | 0.08 | 1.54 | 5.26 | 5.3 | 5.245 | 124809 |
| 1733528400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.21 | 5.19 | 26038 |
| 1733442000 | 5.19 | 0.03 | 0.58 | 5.18 | 5.2196 | 5.165 | 68526 |
| 1733355600 | 5.16 | 0.02 | 0.39 | 5.17 | 5.18 | 5.1541 | 53728 |
| 1733269200 | 5.14 | 0 | 0.00 | 5.14 | 5.18 | 5.12 | 46585 |
| 1733182800 | 5.14 | -0.03 | -0.58 | 5.11 | 5.1539 | 5.107 | 78908 |
| 1732917840 | 5.17 | -0.01 | -0.19 | 5.21 | 5.21 | 5.15 | 40045 |
| 1732750800 | 5.18 | 0.02 | 0.39 | 5.19 | 5.2039 | 5.17 | 57750 |
| 1732664400 | 5.16 | -0.02 | -0.39 | 5.21 | 5.21 | 5.14 | 50219 |
| 1732578000 | 5.18 | 0.06 | 1.17 | 5.16 | 5.1948 | 5.1555 | 54964 |
| 1732318800 | 5.12 | 0.03 | 0.59 | 5.1 | 5.16 | 5.1 | 379155 |
| 1732232400 | 5.09 | -0.05 | -0.88 | 5.12 | 5.1626 | 5.08 | 124685 |
| 1732146000 | 5.135 | -0.03 | -0.48 | 5.16 | 5.1688 | 5.13 | 56055 |
| 1732059600 | 5.16 | 0 | 0.00 | 5.14 | 5.17 | 5.1298 | 44269 |
| 1731973200 | 5.16 | 0.05 | 0.98 | 5.15 | 5.19 | 5.14 | 79805 |
| 1731714000 | 5.11 | 0 | 0.00 | 5.13 | 5.1681 | 5.1 | 65021 |
| 1731627600 | 5.11 | -0.06 | -1.16 | 5.17 | 5.17 | 5.11 | 122249 |
| 1731541200 | 5.17 | -0.01 | -0.19 | 5.18 | 5.225 | 5.15 | 71555 |
| 1731454800 | 5.18 | -0.1 | -1.89 | 5.26 | 5.3036 | 5.18 | 99714 |
| 1731368400 | 5.28 | -0.03 | -0.56 | 5.3099999 | 5.33 | 5.28 | 51128 |
| 1731109200 | 5.3099999 | -0.12 | -2.21 | 5.43 | 5.43 | 5.2699999 | 146371 |
| 1731022800 | 5.43 | 0.09 | 1.69 | 5.37 | 5.439 | 5.364 | 100384 |
| 1730936400 | 5.34 | -0.06 | -1.11 | 5.38 | 5.38 | 5.335 | 65241 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.41 | 5.41 | 5.38 | 84439 |
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
