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 | 0.33 | 5.56492411467 | 5.93 | 6.27 | 5.93 | 462846 | 6.07552398 | DR |
| 4 | 0.37 | 6.2818336163 | 5.89 | 6.27 | 5.5215 | 526025 | 5.78692749 | DR |
| 12 | 0.94 | 17.6691729323 | 5.32 | 6.27 | 5.23 | 557521 | 5.8301615 | DR |
| 26 | 0.245 | 4.07315045719 | 6.015 | 6.27 | 4.66 | 741602 | 5.56152258 | DR |
| 52 | 1.23 | 24.4532803181 | 5.03 | 6.6175 | 4.66 | 1349920 | 5.72045647 | DR |
| 156 | 1.84 | 41.628959276 | 4.42 | 6.6175 | 2.995 | 1946999 | 4.40215457 | DR |
| 260 | 1.06 | 20.3846153846 | 5.2 | 6.72 | 2.995 | 1329427 | 4.4559913 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 6.26 | 0.15 | 2.45 | 6.2 | 6.275 | 6.2 | 435539 |
| 1737675600 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737589200 | 6.11 | -0.01 | -0.16 | 6.16 | 6.19 | 6.1 | 622984 |
| 1737502800 | 6.12 | 0.14 | 2.34 | 6.11 | 6.1449999 | 6.075 | 369434 |
| 1737157200 | 5.98 | 0.1 | 1.70 | 5.93 | 5.99 | 5.93 | 396620 |
| 1737070800 | 5.88 | 0.13 | 2.26 | 5.83 | 5.905 | 5.83 | 401255 |
| 1736984400 | 5.75 | 0.1 | 1.77 | 5.79 | 5.79 | 5.71 | 501019 |
| 1736898000 | 5.65 | 0.07 | 1.25 | 5.63 | 5.68 | 5.63 | 444660 |
| 1736811600 | 5.58 | 0.02 | 0.36 | 5.53 | 5.59 | 5.5215 | 492774 |
| 1736552400 | 5.5599999 | -0.2 | -3.47 | 5.67 | 5.69 | 5.5599999 | 1532456 |
| 1736379600 | 5.76 | -0.03 | -0.52 | 5.73 | 5.76 | 5.67 | 634115 |
| 1736293200 | 5.79 | -0.02 | -0.34 | 5.88 | 5.9 | 5.78 | 299470 |
| 1736206800 | 5.8099999 | -0.03 | -0.51 | 5.89 | 5.9 | 5.8099999 | 293581 |
| 1735947600 | 5.84 | 0.03 | 0.52 | 5.83 | 5.86 | 5.79 | 364644 |
| 1735861200 | 5.8099999 | 0.02 | 0.35 | 5.7699999 | 5.86 | 5.75 | 741956 |
| 1735688400 | 5.79 | -0.04 | -0.69 | 5.84 | 5.89 | 5.78 | 227258 |
| 1735602000 | 5.83 | -0.03 | -0.51 | 5.8099999 | 5.88 | 5.75 | 650291 |
| 1735342800 | 5.86 | 0 | 0.00 | 5.89 | 5.9 | 5.82 | 482541 |
| 1735256400 | 5.86 | 0.06 | 1.03 | 5.8099999 | 5.88 | 5.8099999 | 377318 |
| 1735077840 | 5.8 | 0.03 | 0.52 | 5.8 | 5.8 | 5.7602 | 205441 |
| 1734997200 | 5.7699999 | 0.04 | 0.70 | 5.69 | 5.7699999 | 5.69 | 359058 |
| 1734738000 | 5.73 | 0.04 | 0.70 | 5.64 | 5.78 | 5.64 | 426878 |
| 1734651600 | 5.69 | 0 | 0.00 | 5.74 | 5.8 | 5.67 | 608076 |
| 1734565200 | 5.69 | -0.06 | -1.04 | 5.83 | 5.94 | 5.68 | 531489 |
| 1734478800 | 5.75 | -0.18 | -3.04 | 5.79 | 5.83 | 5.74 | 341846 |
| 1734392400 | 5.93 | -0.01 | -0.17 | 5.94 | 5.95 | 5.9 | 389336 |
| 1734133200 | 5.94 | -0.07 | -1.16 | 5.98 | 5.985 | 5.94 | 336454 |
| 1734046800 | 6.01 | -0.11 | -1.80 | 5.97 | 6.0599999 | 5.97 | 265987 |
| 1733960400 | 6.12 | 0.08 | 1.32 | 6.11 | 6.135 | 6.075 | 301657 |
| 1733874000 | 6.04 | -0.06 | -0.98 | 6.11 | 6.11 | 6.04 | 333606 |
| 1733787600 | 6.1 | -0.06 | -0.97 | 6.17 | 6.18 | 6.1 | 511736 |
| 1733528400 | 6.16 | -0.08 | -1.28 | 6.21 | 6.22 | 6.1339 | 380510 |
| 1733442000 | 6.24 | 0.04 | 0.65 | 6.26 | 6.2699999 | 6.23 | 378451 |
| 1733355600 | 6.2 | -0.05 | -0.80 | 6.21 | 6.21 | 6.165 | 490298 |
| 1733269200 | 6.25 | 0.08 | 1.30 | 6.24 | 6.26 | 6.205 | 417228 |
| 1733182800 | 6.17 | 0.09 | 1.48 | 6.13 | 6.22 | 6.1249 | 672685 |
| 1732917840 | 6.08 | 0.15 | 2.53 | 5.98 | 6.08 | 5.98 | 273800 |
| 1732750800 | 5.93 | -0.04 | -0.67 | 5.96 | 5.96 | 5.91 | 508764 |
| 1732664400 | 5.97 | -0.11 | -1.81 | 6.0199999 | 6.0199999 | 5.94 | 376737 |
| 1732578000 | 6.08 | 0.04 | 0.66 | 6.09 | 6.09 | 6.015 | 486304 |
| 1732318800 | 6.04 | -0.01 | -0.17 | 6.03 | 6.07 | 5.99 | 430048 |
| 1732232400 | 6.05 | 0.09 | 1.51 | 5.99 | 6.09 | 5.98 | 408800 |
| 1732146000 | 5.96 | -0.06 | -1.00 | 6 | 6 | 5.94 | 377931 |
| 1732059600 | 6.0199999 | 0.01 | 0.17 | 5.98 | 6.058 | 5.97 | 704005 |
| 1731973200 | 6.01 | 0.15 | 2.56 | 5.97 | 6.04 | 5.93 | 594569 |
| 1731714000 | 5.86 | -0.04 | -0.68 | 5.87 | 5.88 | 5.82 | 591774 |
| 1731627600 | 5.9 | 0.15 | 2.61 | 5.8099999 | 5.9349999 | 5.8099999 | 785988 |
| 1731541200 | 5.75 | -0.13 | -2.21 | 5.8 | 5.86 | 5.7443 | 534755 |
| 1731454800 | 5.88 | -0.01 | -0.17 | 5.9 | 5.95 | 5.84 | 782171 |
| 1731368400 | 5.89 | 0.04 | 0.68 | 5.89 | 5.92 | 5.86 | 406022 |
| 1731109200 | 5.85 | 0.1 | 1.74 | 5.88 | 5.89 | 5.8099999 | 1667894 |
| 1731022800 | 5.75 | 0.09 | 1.59 | 5.72 | 5.79 | 5.72 | 599799 |
| 1730936400 | 5.66 | 0.06 | 1.07 | 5.69 | 5.69 | 5.565 | 997851 |
| 1730850000 | 5.6 | 0.34 | 6.46 | 5.61 | 5.7 | 5.5 | 3171431 |
| 1730763600 | 5.26 | 0.01 | 0.19 | 5.28 | 5.285 | 5.23 | 443743 |
| 1730500800 | 5.25 | 0.07 | 1.35 | 5.32 | 5.39 | 5.25 | 610147 |
| 1730414400 | 5.18 | 0 | 0.00 | 5.15 | 5.19 | 5.12 | 711186 |
| 1730328000 | 5.18 | -0.08 | -1.52 | 5.2 | 5.23 | 5.16 | 808250 |
| 1730241600 | 5.26 | 0.09 | 1.74 | 5.23 | 5.285 | 5.21 | 504609 |
| 1730155200 | 5.17 | 0.07 | 1.37 | 5.13 | 5.195 | 5.13 | 624551 |
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
