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 | -1.14192495922 | 6.13 | 6.165 | 5.985 | 179485 | 6.10507395 | CS |
| 4 | -0.16 | -2.57234726688 | 6.22 | 6.26 | 5.98 | 240497 | 6.0579321 | CS |
| 12 | -0.385 | -5.97362296354 | 6.445 | 6.48 | 5.98 | 178442 | 6.20525746 | CS |
| 26 | -0.13 | -2.10016155089 | 6.19 | 6.64 | 5.98 | 158436 | 6.29295864 | CS |
| 52 | 0.08 | 1.33779264214 | 5.98 | 6.64 | 5.76 | 166216 | 6.14356644 | CS |
| 156 | -2.14 | -26.0975609756 | 8.2 | 8.23 | 4.98 | 178902 | 6.23830364 | CS |
| 260 | -2.64 | -30.3448275862 | 8.7 | 9.5 | 4.98 | 158214 | 6.88093008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 6.09 | 0.05 | 0.83 | 6.05 | 6.09 | 5.985 | 112142 |
| 1736552400 | 6.04 | -0.08 | -1.31 | 6.07 | 6.085 | 6.04 | 141673 |
| 1736379600 | 6.12 | -0.01 | -0.16 | 6.13 | 6.13 | 6.1 | 120945 |
| 1736293200 | 6.13 | -0.02 | -0.33 | 6.15 | 6.165 | 6.1 | 352950 |
| 1736206800 | 6.15 | -0.02 | -0.32 | 6.17 | 6.17 | 6.135 | 126628 |
| 1735947600 | 6.17 | 0.05 | 0.82 | 6.15 | 6.18 | 6.13 | 60542 |
| 1735861200 | 6.12 | 0.08 | 1.32 | 6.07 | 6.1207 | 6.04 | 176032 |
| 1735688400 | 6.04 | 0.04 | 0.67 | 6.01 | 6.08 | 6.0003 | 489269 |
| 1735602000 | 6 | 0.02 | 0.33 | 5.98 | 6.04 | 5.98 | 541443 |
| 1735342800 | 5.98 | -0.04 | -0.66 | 5.99 | 6.01 | 5.98 | 273579 |
| 1735256400 | 6.0199999 | -0.01 | -0.17 | 6.04 | 6.04 | 6 | 296240 |
| 1735077840 | 6.03 | 0.05 | 0.84 | 6 | 6.03 | 5.9941 | 127282 |
| 1734997200 | 5.98 | -0.03 | -0.50 | 6.01 | 6.0199999 | 5.98 | 324407 |
| 1734738000 | 6.01 | -0.01 | -0.17 | 6.03 | 6.0599999 | 5.99 | 255295 |
| 1734651600 | 6.0199999 | -0.08 | -1.31 | 6.13 | 6.13 | 6.005 | 208084 |
| 1734565200 | 6.1 | -0.09 | -1.45 | 6.19 | 6.2 | 6.09 | 211997 |
| 1734478800 | 6.19 | -0.08 | -1.28 | 6.23 | 6.26 | 6.18 | 375286 |
| 1734392400 | 6.2699999 | 0 | 0.00 | 6.28 | 6.28 | 6.2 | 229293 |
| 1734133200 | 6.2699999 | -0.11 | -1.72 | 6.36 | 6.38 | 6.26 | 166952 |
| 1734046800 | 6.38 | -0.02 | -0.31 | 6.41 | 6.41 | 6.345 | 159491 |
| 1733960400 | 6.4 | 0.01 | 0.16 | 6.4 | 6.41 | 6.34 | 248563 |
| 1733874000 | 6.39 | -0.01 | -0.16 | 6.4 | 6.4 | 6.385 | 109273 |
| 1733787600 | 6.4 | 0.01 | 0.16 | 6.4 | 6.4099 | 6.38 | 64460 |
| 1733528400 | 6.39 | -0.03 | -0.47 | 6.42 | 6.46 | 6.38 | 126400 |
| 1733442000 | 6.42 | -0.03 | -0.47 | 6.45 | 6.465 | 6.4 | 351348 |
| 1733355600 | 6.45 | 0.04 | 0.62 | 6.42 | 6.45 | 6.42 | 124797 |
| 1733269200 | 6.41 | -0.03 | -0.47 | 6.45 | 6.48 | 6.41 | 119960 |
| 1733182800 | 6.44 | 0 | 0.00 | 6.46 | 6.4793 | 6.42 | 147099 |
| 1732917840 | 6.44 | 0.07 | 1.10 | 6.43 | 6.44 | 6.38 | 150213 |
| 1732750800 | 6.37 | 0.09 | 1.43 | 6.28 | 6.385 | 6.25 | 247650 |
| 1732664400 | 6.28 | 0.03 | 0.48 | 6.24 | 6.3099999 | 6.24 | 157602 |
| 1732578000 | 6.25 | 0.04 | 0.64 | 6.24 | 6.265 | 6.22 | 245086 |
| 1732318800 | 6.21 | 0 | 0.00 | 6.22 | 6.22 | 6.19 | 119869 |
| 1732232400 | 6.21 | -0.01 | -0.16 | 6.24 | 6.25 | 6.2 | 117263 |
| 1732146000 | 6.22 | -0.03 | -0.48 | 6.22 | 6.245 | 6.17 | 183588 |
| 1732059600 | 6.25 | 0 | 0.00 | 6.26 | 6.2602 | 6.235 | 140948 |
| 1731973200 | 6.25 | 0 | 0.00 | 6.24 | 6.26 | 6.23 | 161636 |
| 1731714000 | 6.25 | -0.05 | -0.79 | 6.23 | 6.275 | 6.23 | 140159 |
| 1731627600 | 6.3 | 0.04 | 0.64 | 6.29 | 6.3 | 6.265 | 198961 |
| 1731541200 | 6.26 | -0.01 | -0.16 | 6.3099999 | 6.32 | 6.26 | 131320 |
| 1731454800 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.335 | 6.26 | 88460 |
| 1731368400 | 6.33 | 0 | 0.00 | 6.36 | 6.36 | 6.3 | 130858 |
| 1731109200 | 6.33 | 0.07 | 1.12 | 6.28 | 6.34 | 6.28 | 145781 |
| 1731022800 | 6.26 | 0.06 | 0.97 | 6.19 | 6.2653 | 6.1849999 | 258619 |
| 1730936400 | 6.2 | -0.06 | -0.96 | 6.25 | 6.25 | 6.11 | 311984 |
| 1730850000 | 6.26 | 0.02 | 0.32 | 6.26 | 6.2699999 | 6.23 | 241755 |
| 1730763600 | 6.24 | -0.01 | -0.16 | 6.2699999 | 6.3099999 | 6.23 | 145867 |
| 1730500800 | 6.25 | -0.09 | -1.42 | 6.36 | 6.37 | 6.23 | 141699 |
| 1730414400 | 6.34 | 0.04 | 0.63 | 6.33 | 6.34 | 6.21 | 157826 |
| 1730328000 | 6.3 | 0.08 | 1.29 | 6.22 | 6.3 | 6.22 | 137858 |
| 1730241600 | 6.22 | -0.06 | -0.96 | 6.28 | 6.28 | 6.21 | 94330 |
| 1730155200 | 6.28 | 0.01 | 0.16 | 6.33 | 6.332 | 6.25 | 84779 |
| 1729896000 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.3 | 6.26 | 66708 |
| 1729809600 | 6.2699999 | -0.02 | -0.24 | 6.29 | 6.3 | 6.26 | 113567 |
| 1729723200 | 6.285 | -0.13 | -1.95 | 6.4 | 6.43 | 6.275 | 89031 |
| 1729636800 | 6.41 | -0.01 | -0.16 | 6.45 | 6.45 | 6.4 | 74828 |
| 1729550400 | 6.42 | -0.08 | -1.23 | 6.51 | 6.51 | 6.405 | 121108 |
| 1729291200 | 6.5 | 0 | 0.00 | 6.5 | 6.5265 | 6.498 | 60468 |
| 1729204800 | 6.5 | 0.04 | 0.62 | 6.47 | 6.525 | 6.4601 | 171912 |
| 1729118400 | 6.46 | 0.05 | 0.78 | 6.45 | 6.46 | 6.42 | 153372 |
| 1729032000 | 6.41 | 0 | 0.00 | 6.44 | 6.46 | 6.4 | 148040 |
| 1728945600 | 6.41 | -0.06 | -0.93 | 6.49 | 6.49 | 6.41 | 126084 |
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
