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 | 0.04 | 0.744878957169 | 5.37 | 5.56 | 5.13 | 576923 | 5.47382798 | CS |
| 4 | 0.13 | 2.46212121212 | 5.28 | 5.7 | 4.78 | 351155 | 5.38460283 | CS |
| 12 | 1.16 | 27.2941176471 | 4.25 | 5.7 | 3.84 | 332426 | 4.90428961 | CS |
| 26 | 1.5 | 38.3631713555 | 3.91 | 5.7 | 3.84 | 287211 | 4.61116884 | CS |
| 52 | -0.37 | -6.40138408304 | 5.78 | 6.195 | 3.84 | 351396 | 5.15652714 | CS |
| 156 | 2.86 | 112.156862745 | 2.55 | 6.195 | 1 | 552233 | 3.19939915 | CS |
| 260 | -4.65 | -46.2226640159 | 10.06 | 11.06 | 1 | 1044522 | 3.15074494 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 5.41 | -0.07 | -1.28 | 5.42 | 5.48 | 5.28 | 429438 |
| 1738366800 | 5.48 | -0.08 | -1.44 | 5.54 | 5.54 | 5.32 | 698099 |
| 1738280400 | 5.5599999 | 0.18 | 3.35 | 5.3099999 | 5.5599999 | 5.3099999 | 1281845 |
| 1738194000 | 5.38 | -0.09 | -1.65 | 5.42 | 5.47 | 5.29 | 218293 |
| 1738107600 | 5.47 | 0.24 | 4.59 | 5.14 | 5.49 | 5.14 | 304470 |
| 1738021200 | 5.23 | -0.14 | -2.61 | 5.37 | 5.37 | 5.13 | 381910 |
| 1737762000 | 5.37 | 0 | 0.00 | 5.48 | 5.5599999 | 5.37 | 339977 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.42 | 5.3 | 246364 |
| 1737502800 | 5.35 | 0.09 | 1.71 | 5.25 | 5.38 | 5.15 | 324324 |
| 1737157200 | 5.26 | -0.09 | -1.68 | 5.36 | 5.39 | 5.22 | 107003 |
| 1737070800 | 5.35 | -0.04 | -0.74 | 5.3099999 | 5.43 | 5.2701 | 71848 |
| 1736984400 | 5.39 | -0.09 | -1.64 | 5.45 | 5.51 | 5.2699999 | 186341 |
| 1736898000 | 5.48 | 0.18 | 3.40 | 5.3 | 5.7 | 5.295 | 422341 |
| 1736811600 | 5.3 | 0 | 0.00 | 5.3 | 5.33 | 5.13 | 477275 |
| 1736552400 | 5.3 | 0.19 | 3.72 | 5.2 | 5.44 | 5.13 | 268527 |
| 1736379600 | 5.11 | 0.06 | 1.19 | 5.05 | 5.11 | 4.88 | 241827 |
| 1736293200 | 5.05 | 0 | 0.00 | 5 | 5.13 | 4.78 | 294712 |
| 1736206800 | 5.05 | -0.26 | -4.90 | 5.28 | 5.39 | 5 | 104475 |
| 1735947600 | 5.3099999 | 0.13 | 2.51 | 5.2 | 5.37 | 5.136 | 676105 |
| 1735861200 | 5.18 | 0.19 | 3.81 | 5 | 5.23 | 4.9543 | 683169 |
| 1735688400 | 4.99 | 0.18 | 3.74 | 4.84 | 5 | 4.74 | 182718 |
| 1735602000 | 4.8099999 | 0.07 | 1.48 | 4.73 | 4.83 | 4.63 | 235774 |
| 1735342800 | 4.74 | 0.04 | 0.85 | 4.61 | 4.7699999 | 4.58 | 246298 |
| 1735256400 | 4.7 | -0.07 | -1.47 | 4.7699999 | 4.7909 | 4.63 | 204425 |
| 1735077840 | 4.7699999 | 0.02 | 0.42 | 4.78 | 4.8 | 4.73 | 73713 |
| 1734997200 | 4.75 | 0.04 | 0.85 | 4.74 | 4.7699999 | 4.7 | 112992 |
| 1734738000 | 4.71 | -0.06 | -1.26 | 4.75 | 4.82 | 4.71 | 276655 |
| 1734651600 | 4.7699999 | 0.02 | 0.42 | 4.84 | 4.845 | 4.72 | 165209 |
| 1734565200 | 4.75 | -0.06 | -1.25 | 4.7 | 4.93 | 4.67 | 965599 |
| 1734478800 | 4.8099999 | 0.15 | 3.22 | 4.6 | 4.84 | 4.57 | 1058966 |
| 1734392400 | 4.66 | 0.01 | 0.22 | 4.63 | 4.72 | 4.6 | 94518 |
| 1734133200 | 4.65 | -0.02 | -0.43 | 4.65 | 4.8099999 | 4.62 | 542706 |
| 1734046800 | 4.67 | -0.04 | -0.85 | 4.68 | 4.76 | 4.57 | 552123 |
| 1733960400 | 4.71 | 0.1 | 2.17 | 4.63 | 4.78 | 4.55 | 411785 |
| 1733874000 | 4.61 | 0.06 | 1.32 | 4.57 | 4.7394999 | 4.5599999 | 364826 |
| 1733787600 | 4.55 | 0.01 | 0.22 | 4.58 | 4.66 | 4.55 | 119429 |
| 1733528400 | 4.54 | -0.18 | -3.81 | 4.75 | 4.75 | 4.51 | 165357 |
| 1733442000 | 4.72 | 0.02 | 0.43 | 4.64 | 4.8399 | 4.64 | 68494 |
| 1733355600 | 4.7 | -0.06 | -1.26 | 4.7699999 | 4.82 | 4.62 | 88920 |
| 1733269200 | 4.76 | 0.04 | 0.85 | 4.67 | 4.79 | 4.67 | 69501 |
| 1733182800 | 4.72 | -0.1 | -2.07 | 4.65 | 4.75 | 4.4908 | 265212 |
| 1732917840 | 4.82 | -0.01 | -0.21 | 4.87 | 4.9301 | 4.79 | 19112 |
| 1732750800 | 4.83 | 0.09 | 1.90 | 4.78 | 4.9 | 4.7514 | 111653 |
| 1732664400 | 4.74 | 0.16 | 3.49 | 4.59 | 4.83 | 4.5506 | 181199 |
| 1732578000 | 4.58 | 0.14 | 3.15 | 4.45 | 4.7361 | 4.41 | 380055 |
| 1732318800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.4898999 | 4.3708 | 115664 |
| 1732232400 | 4.45 | -0.05 | -1.11 | 4.49 | 4.5199999 | 4.4101 | 102354 |
| 1732146000 | 4.5 | 0.16 | 3.69 | 4.3 | 4.545 | 4.3 | 134895 |
| 1732059600 | 4.34 | 0.02 | 0.46 | 4.3 | 4.39 | 4.28 | 1092646 |
| 1731973200 | 4.32 | 0.03 | 0.70 | 4.25 | 4.3459 | 4.21 | 328112 |
| 1731714000 | 4.29 | -0.11 | -2.50 | 4.38 | 4.4114 | 4.21 | 138779 |
| 1731627600 | 4.4 | 0.07 | 1.62 | 4.34 | 4.53 | 4.34 | 358080 |
| 1731541200 | 4.33 | 0.2 | 4.84 | 4.01 | 4.37 | 3.84 | 816848 |
| 1731454800 | 4.13 | -0.27 | -6.14 | 4.45 | 4.47 | 4.13 | 247732 |
| 1731368400 | 4.4 | 0.2 | 4.76 | 4.25 | 4.49 | 4.235 | 329773 |
| 1731109200 | 4.2 | 0.03 | 0.72 | 4.2 | 4.25 | 4.07 | 211067 |
| 1731022800 | 4.17 | 0.13 | 3.22 | 4.04 | 4.21 | 4.04 | 251047 |
| 1730936400 | 4.04 | -0.04 | -0.98 | 4.11 | 4.2484 | 4.04 | 229330 |
| 1730850000 | 4.08 | 0.1 | 2.51 | 3.97 | 4.08 | 3.97 | 227715 |
| 1730763600 | 3.98 | -0.06 | -1.49 | 4 | 4.1 | 3.97 | 188604 |
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
