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 | -0.31 | -5.00807754443 | 6.19 | 6.49 | 5.76 | 382956 | 6.12483192 | CS |
| 4 | -1.28 | -17.8770949721 | 7.16 | 7.16 | 5.76 | 398101 | 6.53842004 | CS |
| 12 | 2.31 | 64.7058823529 | 3.57 | 7.16 | 3.28 | 501001 | 5.67240893 | CS |
| 26 | 0.35 | 6.32911392405 | 5.53 | 7.16 | 3.22 | 517830 | 4.95032434 | CS |
| 52 | -0.35 | -5.61797752809 | 6.23 | 7.33 | 3.22 | 518195 | 5.56803043 | CS |
| 156 | -6.51 | -52.5423728814 | 12.39 | 17.9 | 3.22 | 464009 | 9.21493348 | CS |
| 260 | -3.55 | -37.6458112407 | 9.43 | 17.9 | 3.22 | 527908 | 8.86048309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.0599999 | -0.04 | -0.66 | 6.005 | 6.3099999 | 6.005 | 640498 |
| 1734651600 | 6.1 | 0.1 | 1.67 | 6.11 | 6.19 | 5.97 | 335250 |
| 1734565200 | 6 | -0.34 | -5.36 | 6.38 | 6.42 | 5.96 | 421459 |
| 1734478800 | 6.34 | -0.06 | -0.94 | 6.44 | 6.49 | 6.195 | 232560 |
| 1734392400 | 6.4 | 0.3 | 4.92 | 6.13 | 6.43 | 6.1 | 201943 |
| 1734133200 | 6.1 | -0.13 | -2.09 | 6.205 | 6.28 | 6.085 | 144298 |
| 1734046800 | 6.23 | -0.24 | -3.71 | 6.465 | 6.49 | 6.1 | 199952 |
| 1733960400 | 6.47 | 0.21 | 3.35 | 6.42 | 6.6 | 6.242 | 519634 |
| 1733874000 | 6.26 | 0.12 | 1.95 | 6.11 | 6.32 | 6.08 | 604242 |
| 1733787600 | 6.14 | -0.6 | -8.90 | 6.665 | 6.67 | 6.08 | 414821 |
| 1733528400 | 6.74 | -0.25 | -3.58 | 6.99 | 7 | 6.69 | 285612 |
| 1733442000 | 6.99 | 0.12 | 1.75 | 6.91 | 7.09 | 6.8446 | 306871 |
| 1733355600 | 6.87 | 0.03 | 0.44 | 6.785 | 6.99 | 6.72 | 291367 |
| 1733269200 | 6.84 | 0.04 | 0.59 | 6.87 | 6.9 | 6.74 | 402002 |
| 1733182800 | 6.8 | -0.09 | -1.31 | 6.6859 | 6.89 | 6.6859 | 290041 |
| 1732917840 | 6.89 | -0.06 | -0.86 | 6.95 | 7.045 | 6.79 | 338670 |
| 1732750800 | 6.95 | 0.02 | 0.29 | 6.955 | 7.045 | 6.82 | 435606 |
| 1732664400 | 6.93 | 0.05 | 0.73 | 6.88 | 6.94 | 6.59 | 640339 |
| 1732578000 | 6.88 | -0.15 | -2.13 | 7.01 | 7.13 | 6.791 | 675881 |
| 1732318800 | 7.03 | 0.45 | 6.84 | 6.58 | 7.07 | 6.5109 | 1225726 |
| 1732232400 | 6.58 | -0.02 | -0.30 | 6.64 | 6.6905 | 6.44 | 503589 |
| 1732146000 | 6.6 | 0.02 | 0.30 | 6.59 | 6.63 | 6.275 | 1081317 |
| 1732059600 | 6.58 | 0.03 | 0.46 | 6.59 | 6.65 | 6.36 | 1807572 |
| 1731973200 | 6.55 | 0.52 | 8.62 | 6.46 | 6.823 | 6.28 | 3500412 |
| 1731714000 | 6.03 | 0.05 | 0.84 | 6.03 | 6.11 | 5.58 | 1362819 |
| 1731627600 | 5.98 | 1.07 | 21.79 | 5.11 | 6.12 | 5.0599999 | 2762393 |
| 1731541200 | 4.91 | 0.09 | 1.87 | 4.8 | 4.945 | 4.8 | 630611 |
| 1731454800 | 4.82 | 0.17 | 3.66 | 4.62 | 4.84 | 4.585 | 844671 |
| 1731368400 | 4.65 | 0.16 | 3.56 | 4.51 | 4.72 | 4.51 | 544516 |
| 1731109200 | 4.49 | 0.28 | 6.65 | 4.35 | 4.5199999 | 4.28 | 468294 |
| 1731022800 | 4.21 | -0.1 | -2.32 | 4.25 | 4.2699999 | 4.1 | 274290 |
| 1730936400 | 4.3099999 | 0.32 | 8.02 | 4.26 | 4.44 | 4.15 | 476622 |
| 1730850000 | 3.99 | 0.17 | 4.45 | 3.8 | 4 | 3.79 | 199929 |
| 1730763600 | 3.82 | -0.3 | -7.28 | 4.1 | 4.13 | 3.805 | 267456 |
| 1730500800 | 4.12 | 0.18 | 4.57 | 3.99 | 4.13 | 3.975 | 274321 |
| 1730414400 | 3.94 | 0.05 | 1.29 | 3.89 | 4 | 3.8 | 207167 |
| 1730328000 | 3.89 | 0.05 | 1.30 | 3.87 | 3.9 | 3.8236 | 114191 |
| 1730241600 | 3.84 | 0.06 | 1.59 | 3.765 | 3.9399 | 3.73 | 186538 |
| 1730155200 | 3.78 | 0.03 | 0.80 | 3.77 | 3.94 | 3.76 | 146264 |
| 1729896000 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8 | 3.4 | 681707 |
| 1729809600 | 3.77 | 0.04 | 1.07 | 3.75 | 3.79 | 3.695 | 112231 |
| 1729723200 | 3.73 | -0.06 | -1.58 | 3.75 | 3.78 | 3.665 | 114784 |
| 1729636800 | 3.79 | -0.05 | -1.30 | 3.8 | 3.8 | 3.68 | 223756 |
| 1729550400 | 3.84 | -0.09 | -2.29 | 3.93 | 3.94 | 3.8 | 152622 |
| 1729291200 | 3.93 | 0.03 | 0.77 | 3.92 | 3.95 | 3.85 | 141268 |
| 1729204800 | 3.9 | -0.06 | -1.52 | 3.95 | 3.99 | 3.869 | 119832 |
| 1729118400 | 3.96 | 0.2 | 5.32 | 3.81 | 4 | 3.76 | 242798 |
| 1729032000 | 3.76 | 0 | 0.00 | 3.78 | 3.9 | 3.72 | 236980 |
| 1728945600 | 3.76 | 0.25 | 7.12 | 3.51 | 3.79 | 3.485 | 283559 |
| 1728686400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.54 | 3.43 | 189553 |
| 1728600000 | 3.43 | 0.09 | 2.69 | 3.295 | 3.44 | 3.29 | 209406 |
| 1728513600 | 3.34 | -0.06 | -1.76 | 3.38 | 3.47 | 3.285 | 370136 |
| 1728427200 | 3.4 | -0.05 | -1.45 | 3.435 | 3.5 | 3.34 | 216593 |
| 1728340800 | 3.45 | -0.24 | -6.50 | 3.68 | 3.69 | 3.2799999 | 375778 |
| 1728081600 | 3.69 | 0.16 | 4.53 | 3.65 | 3.74 | 3.595 | 316248 |
| 1727995200 | 3.53 | 0.01 | 0.28 | 3.51 | 3.56 | 3.485 | 164954 |
| 1727908800 | 3.52 | 0.06 | 1.73 | 3.455 | 3.56 | 3.455 | 240531 |
| 1727822400 | 3.46 | -0.11 | -3.08 | 3.56 | 3.565 | 3.445 | 202718 |
| 1727735520 | 3.57 | -0.01 | -0.28 | 3.57 | 3.67 | 3.5501 | 202746 |
| 1727476800 | 3.58 | -0.02 | -0.56 | 3.65 | 3.69 | 3.545 | 154899 |
| 1727390400 | 3.6 | 0.02 | 0.56 | 3.61 | 3.73 | 3.59 | 228462 |
| 1727304000 | 3.58 | -0.15 | -4.02 | 3.7 | 3.73 | 3.53 | 284358 |
| 1727217600 | 3.73 | 0.1 | 2.75 | 3.62 | 3.755 | 3.62 | 144093 |
| 1727131200 | 3.63 | -0.09 | -2.42 | 3.69 | 3.72 | 3.56 | 286200 |
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
