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 | 0.1 | 1.59744408946 | 6.26 | 6.4169 | 6.25 | 62803 | 6.32248995 | CS |
| 4 | 0.04 | 0.632911392405 | 6.32 | 6.4248 | 6.15 | 89799 | 6.25597465 | CS |
| 12 | -0.08 | -1.24223602484 | 6.44 | 6.582 | 6.15 | 79524 | 6.36301347 | CS |
| 26 | 0.13 | 2.08667736758 | 6.23 | 6.582 | 6.15 | 76888 | 6.35177318 | CS |
| 52 | 0.24 | 3.92156862745 | 6.12 | 6.7 | 6.01 | 71502 | 6.33891131 | CS |
| 156 | -2 | -23.9234449761 | 8.36 | 8.7 | 5.63 | 80180 | 6.48826844 | CS |
| 260 | -1.93 | -23.2810615199 | 8.29 | 9.086 | 5.49 | 87680 | 7.25776143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 6.37 | 0.02 | 0.31 | 6.35 | 6.4169 | 6.35 | 68831 |
| 1733182800 | 6.35 | 0.03 | 0.55 | 6.335 | 6.35 | 6.32 | 61278 |
| 1732917840 | 6.315 | 0.07 | 1.04 | 6.3254 | 6.3399 | 6.305 | 37162 |
| 1732750800 | 6.25 | 0 | 0.00 | 6.25 | 6.29 | 6.25 | 65874 |
| 1732664400 | 6.25 | -0.04 | -0.64 | 6.3 | 6.3 | 6.23 | 95379 |
| 1732578000 | 6.29 | 0.03 | 0.48 | 6.29 | 6.3 | 6.25 | 99714 |
| 1732318800 | 6.26 | 0.02 | 0.32 | 6.2501 | 6.2699999 | 6.25 | 57331 |
| 1732232400 | 6.24 | 0.04 | 0.65 | 6.21 | 6.26 | 6.21 | 81796 |
| 1732146000 | 6.2 | 0 | 0.00 | 6.19 | 6.26 | 6.16 | 120867 |
| 1732059600 | 6.2 | 0.01 | 0.16 | 6.21 | 6.225 | 6.18 | 81405 |
| 1731973200 | 6.19 | 0.03 | 0.49 | 6.19 | 6.1990999 | 6.165 | 109268 |
| 1731714000 | 6.16 | -0.04 | -0.65 | 6.221 | 6.227 | 6.16 | 102737 |
| 1731627600 | 6.2 | -0.04 | -0.64 | 6.23 | 6.2567 | 6.195 | 239729 |
| 1731541200 | 6.24 | -0.02 | -0.32 | 6.28 | 6.3 | 6.24 | 81463 |
| 1731454800 | 6.26 | -0.11 | -1.73 | 6.3099999 | 6.3299 | 6.26 | 126919 |
| 1731368400 | 6.37 | -0.02 | -0.31 | 6.3949999 | 6.4248 | 6.36 | 59457 |
| 1731109200 | 6.39 | 0.02 | 0.31 | 6.3521 | 6.4 | 6.3521 | 52741 |
| 1731022800 | 6.37 | 0.04 | 0.63 | 6.3486 | 6.3757 | 6.34 | 71186 |
| 1730936400 | 6.33 | 0.01 | 0.16 | 6.3099999 | 6.34 | 6.3002 | 34991 |
| 1730850000 | 6.32 | -0.03 | -0.47 | 6.3400999 | 6.341 | 6.3099999 | 98229 |
| 1730763600 | 6.35 | 0 | 0.00 | 6.39 | 6.39 | 6.33 | 65722 |
| 1730500800 | 6.35 | 0.01 | 0.16 | 6.38 | 6.39 | 6.35 | 128405 |
| 1730414400 | 6.34 | 0.01 | 0.16 | 6.32 | 6.3494 | 6.3099999 | 62920 |
| 1730328000 | 6.33 | 0.03 | 0.48 | 6.32 | 6.35 | 6.3099999 | 59195 |
| 1730241600 | 6.3 | -0.05 | -0.79 | 6.32 | 6.33 | 6.3 | 27457 |
| 1730155200 | 6.35 | 0.04 | 0.63 | 6.3227 | 6.36 | 6.26 | 138469 |
| 1729896000 | 6.3099999 | -0.02 | -0.32 | 6.34 | 6.38 | 6.3099999 | 171459 |
| 1729809600 | 6.33 | -0.01 | -0.08 | 6.355 | 6.37 | 6.3099999 | 86405 |
| 1729723200 | 6.335 | -0.07 | -1.02 | 6.39 | 6.39 | 6.33 | 49491 |
| 1729636800 | 6.4 | 0.02 | 0.31 | 6.3891 | 6.4 | 6.38 | 61617 |
| 1729550400 | 6.38 | -0.02 | -0.31 | 6.42 | 6.42 | 6.36 | 106950 |
| 1729291200 | 6.4 | -0.01 | -0.16 | 6.41 | 6.43 | 6.4 | 51309 |
| 1729204800 | 6.41 | -0.03 | -0.47 | 6.43 | 6.44 | 6.4 | 45725 |
| 1729118400 | 6.44 | 0.03 | 0.47 | 6.43 | 6.46 | 6.43 | 42251 |
| 1729032000 | 6.41 | -0.08 | -1.23 | 6.45 | 6.45 | 6.398 | 62239 |
| 1728945600 | 6.49 | -0.02 | -0.31 | 6.53 | 6.53 | 6.48 | 48918 |
| 1728686400 | 6.51 | 0.01 | 0.14 | 6.5199999 | 6.5199999 | 6.4949 | 37793 |
| 1728600000 | 6.5007 | -0.02 | -0.30 | 6.5199999 | 6.54 | 6.5 | 50743 |
| 1728513600 | 6.5199999 | 0.01 | 0.15 | 6.5 | 6.525 | 6.5 | 45603 |
| 1728427200 | 6.51 | 0.04 | 0.62 | 6.5 | 6.51 | 6.49 | 24189 |
| 1728340800 | 6.47 | -0.03 | -0.46 | 6.5 | 6.5195999 | 6.47 | 52647 |
| 1728081600 | 6.5 | -0.04 | -0.61 | 6.545 | 6.55 | 6.5 | 52728 |
| 1727995200 | 6.54 | -0.03 | -0.46 | 6.555 | 6.5599999 | 6.54 | 50763 |
| 1727908800 | 6.57 | 0 | 0.08 | 6.55 | 6.57 | 6.55 | 67514 |
| 1727822400 | 6.565 | -0.01 | -0.08 | 6.58 | 6.582 | 6.53 | 110278 |
| 1727735520 | 6.57 | 0.06 | 0.92 | 6.513 | 6.57 | 6.51 | 90933 |
| 1727476800 | 6.51 | 0.05 | 0.77 | 6.48 | 6.515 | 6.478 | 97429 |
| 1727390400 | 6.46 | 0 | 0.08 | 6.49 | 6.49 | 6.4501 | 57997 |
| 1727304000 | 6.455 | -0.01 | -0.15 | 6.47 | 6.49 | 6.45 | 82382 |
| 1727217600 | 6.465 | 0.04 | 0.54 | 6.44 | 6.47 | 6.43 | 63287 |
| 1727131200 | 6.43 | -0.01 | -0.16 | 6.44 | 6.4494999 | 6.42 | 38075 |
| 1726872000 | 6.44 | -0.01 | -0.08 | 6.46 | 6.4672 | 6.44 | 33369 |
| 1726785600 | 6.445 | -0.01 | -0.08 | 6.4694 | 6.47 | 6.42 | 105372 |
| 1726699200 | 6.45 | 0.01 | 0.16 | 6.43 | 6.46 | 6.4 | 80612 |
| 1726612800 | 6.44 | -0.02 | -0.31 | 6.44 | 6.45 | 6.4 | 76869 |
| 1726526400 | 6.46 | 0.05 | 0.78 | 6.4349999 | 6.47 | 6.4349999 | 95539 |
| 1726267200 | 6.41 | 0.01 | 0.16 | 6.41 | 6.45 | 6.41 | 93034 |
| 1726180800 | 6.4 | -0.01 | -0.16 | 6.4 | 6.43 | 6.4 | 68719 |
| 1726094400 | 6.41 | 0.01 | 0.16 | 6.44 | 6.44 | 6.39 | 129835 |
| 1726008000 | 6.4 | -0.01 | -0.16 | 6.41 | 6.43 | 6.4 | 121152 |
| 1725921600 | 6.41 | 0 | 0.00 | 6.41 | 6.45 | 6.41 | 75581 |
| 1725662400 | 6.41 | -0.01 | -0.08 | 6.43 | 6.43 | 6.39 | 83056 |
| 1725576000 | 6.415 | 0 | 0.08 | 6.4294 | 6.44 | 6.41 | 104891 |
| 1725489600 | 6.41 | 0.01 | 0.16 | 6.39 | 6.43 | 6.39 | 78542 |
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
