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 | -0.07 | -1.40845070423 | 4.97 | 5.09 | 4.8 | 91220 | 4.94778942 | CS |
| 4 | -1.11 | -18.46921797 | 6.01 | 6.64 | 4.8 | 135466 | 5.53268952 | CS |
| 12 | -1.12 | -18.6046511628 | 6.02 | 6.64 | 4.8 | 123577 | 5.76175322 | CS |
| 26 | -0.53 | -9.7605893186 | 5.43 | 6.64 | 4.71 | 134667 | 5.66283712 | CS |
| 52 | -2.52 | -33.9622641509 | 7.42 | 8.8 | 4.71 | 198212 | 6.70314745 | CS |
| 156 | -25.47 | -83.8656568983 | 30.37 | 40.73 | 4.71 | 317985 | 13.10715344 | CS |
| 260 | -40.36 | -89.1736632788 | 45.26 | 69.41 | 4.71 | 329262 | 18.5189946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 4.9 | -0.05 | -1.01 | 4.95 | 5.0419 | 4.89 | 121495 |
| 1735947600 | 4.95 | 0.1 | 2.06 | 4.89 | 4.975 | 4.8 | 75418 |
| 1735861200 | 4.85 | -0.14 | -2.81 | 5.03 | 5.09 | 4.85 | 79122 |
| 1735688400 | 4.99 | 0.01 | 0.20 | 5.03 | 5.05 | 4.89 | 79537 |
| 1735602000 | 4.98 | -0.03 | -0.60 | 4.97 | 5.04 | 4.8099999 | 130804 |
| 1735342800 | 5.01 | -0.16 | -3.09 | 5.1 | 5.14 | 4.8249 | 133348 |
| 1735256400 | 5.17 | 0.09 | 1.77 | 5.0599999 | 5.17 | 5.04 | 234555 |
| 1735077840 | 5.08 | -0.12 | -2.31 | 5.21 | 5.21 | 5.03 | 80139 |
| 1734997200 | 5.2 | 0 | 0.00 | 5.2 | 5.23 | 5.04 | 239806 |
| 1734738000 | 5.2 | 0.01 | 0.19 | 5.08 | 5.3 | 5.08 | 258343 |
| 1734651600 | 5.19 | -0.21 | -3.89 | 5.55 | 5.5695 | 5.17 | 105326 |
| 1734565200 | 5.4 | -0.5 | -8.47 | 5.96 | 5.96 | 5.375 | 144484 |
| 1734478800 | 5.9 | 0.02 | 0.34 | 5.86 | 5.91 | 5.83 | 78611 |
| 1734392400 | 5.88 | 0 | 0.00 | 5.89 | 5.975 | 5.86 | 86075 |
| 1734133200 | 5.88 | -0.21 | -3.45 | 6.09 | 6.09 | 5.7699999 | 81881 |
| 1734046800 | 6.09 | -0.24 | -3.79 | 6.29 | 6.38 | 6.04 | 83126 |
| 1733960400 | 6.33 | -0.05 | -0.78 | 6.46 | 6.48 | 6.28 | 101139 |
| 1733874000 | 6.38 | -0.15 | -2.30 | 6.48 | 6.64 | 6.25 | 227837 |
| 1733787600 | 6.53 | 0.52 | 8.65 | 6.01 | 6.6 | 5.965 | 218828 |
| 1733528400 | 6.01 | 0.07 | 1.18 | 5.98 | 6.035 | 5.95 | 103429 |
| 1733442000 | 5.94 | -0.06 | -1.00 | 5.85 | 6.015 | 5.8 | 122471 |
| 1733355600 | 6 | 0.15 | 2.56 | 5.84 | 6.08 | 5.84 | 160353 |
| 1733269200 | 5.85 | -0.15 | -2.50 | 5.95 | 6.01 | 5.845 | 72016 |
| 1733182800 | 6 | 0.08 | 1.35 | 5.91 | 6.03 | 5.91 | 105393 |
| 1732917840 | 5.92 | 0.04 | 0.68 | 5.88 | 5.95 | 5.88 | 27628 |
| 1732750800 | 5.88 | 0.08 | 1.38 | 5.8099999 | 5.89 | 5.8 | 56990 |
| 1732664400 | 5.8 | -0.11 | -1.86 | 5.86 | 5.93 | 5.78 | 72928 |
| 1732578000 | 5.91 | 0.12 | 2.07 | 5.84 | 6.05 | 5.84 | 91741 |
| 1732318800 | 5.79 | 0.24 | 4.32 | 5.53 | 5.92 | 5.53 | 108192 |
| 1732232400 | 5.55 | 0.11 | 2.02 | 5.46 | 5.61 | 5.45 | 74311 |
| 1732146000 | 5.44 | 0 | 0.00 | 5.46 | 5.49 | 5.3429 | 120853 |
| 1732059600 | 5.44 | -0.03 | -0.55 | 5.47 | 5.54 | 5.33 | 154179 |
| 1731973200 | 5.47 | -0.01 | -0.18 | 5.5 | 5.54 | 5.3099999 | 313360 |
| 1731714000 | 5.48 | -0.2 | -3.52 | 5.71 | 5.71 | 5.385 | 200136 |
| 1731627600 | 5.68 | -0.15 | -2.57 | 5.87 | 5.87 | 5.65 | 112606 |
| 1731541200 | 5.83 | 0.05 | 0.87 | 5.83 | 5.95 | 5.79 | 135419 |
| 1731454800 | 5.78 | -0.19 | -3.18 | 5.89 | 5.995 | 5.7699999 | 168459 |
| 1731368400 | 5.97 | 0.04 | 0.67 | 5.9 | 5.97 | 5.82 | 110401 |
| 1731109200 | 5.93 | -0.1 | -1.66 | 6.07 | 6.079 | 5.92 | 108462 |
| 1731022800 | 6.03 | -0.34 | -5.34 | 6.07 | 6.32 | 5.76 | 252068 |
| 1730936400 | 6.37 | 0.31 | 5.12 | 6.46 | 6.58 | 6.12 | 371730 |
| 1730850000 | 6.0599999 | 0.11 | 1.85 | 5.98 | 6.125 | 5.94 | 143909 |
| 1730763600 | 5.95 | -0.05 | -0.83 | 5.99 | 6.0765 | 5.95 | 60205 |
| 1730500800 | 6 | 0.12 | 2.04 | 5.91 | 6.0199999 | 5.88 | 58940 |
| 1730414400 | 5.88 | -0.07 | -1.18 | 5.87 | 5.945 | 5.8 | 80807 |
| 1730328000 | 5.95 | -0.09 | -1.49 | 6.05 | 6.2 | 5.94 | 95861 |
| 1730241600 | 6.04 | 0.11 | 1.85 | 5.93 | 6.095 | 5.9 | 252040 |
| 1730155200 | 5.93 | 0.11 | 1.89 | 5.91 | 5.95 | 5.88 | 62935 |
| 1729896000 | 5.82 | -0.02 | -0.34 | 5.91 | 5.94 | 5.815 | 51533 |
| 1729809600 | 5.84 | 0.02 | 0.34 | 5.85 | 5.85 | 5.79 | 68941 |
| 1729723200 | 5.82 | -0.12 | -2.02 | 5.92 | 5.92 | 5.76 | 69665 |
| 1729636800 | 5.94 | -0.04 | -0.67 | 6 | 6 | 5.92 | 79537 |
| 1729550400 | 5.98 | 0.01 | 0.17 | 5.98 | 6 | 5.92 | 79461 |
| 1729291200 | 5.97 | 0.01 | 0.17 | 5.99 | 6.03 | 5.92 | 111505 |
| 1729204800 | 5.96 | -0.03 | -0.50 | 6.01 | 6.01 | 5.87 | 59264 |
| 1729118400 | 5.99 | -0.03 | -0.50 | 6.08 | 6.1 | 5.96 | 85150 |
| 1729032000 | 6.0199999 | 0.04 | 0.67 | 5.97 | 6.0599999 | 5.92 | 139316 |
| 1728945600 | 5.98 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 5.905 | 63299 |
| 1728686400 | 6.01 | 0.06 | 1.01 | 5.93 | 6.05 | 5.91 | 75062 |
| 1728600000 | 5.95 | 0 | 0.00 | 5.83 | 5.95 | 5.755 | 65826 |
| 1728513600 | 5.95 | 0.02 | 0.34 | 5.95 | 6.01 | 5.85 | 67637 |
| 1728427200 | 5.93 | 0 | 0.00 | 5.93 | 6.01 | 5.89 | 63874 |
| 1728340800 | 5.93 | -0.07 | -1.17 | 5.96 | 5.99 | 5.91 | 58320 |
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
