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 | 0.19 | 3.24232081911 | 5.86 | 6.06 | 5.82 | 599776 | 5.94848168 | DR |
| 4 | 0.97 | 19.094488189 | 5.08 | 6.06 | 5.07 | 825746 | 5.57929193 | DR |
| 12 | 0.3 | 5.21739130435 | 5.75 | 6.06 | 5.01 | 808968 | 5.4753878 | DR |
| 26 | 0.26 | 4.49050086356 | 5.79 | 6.41 | 4.66 | 804705 | 5.62029007 | DR |
| 52 | 1.91 | 46.1352657005 | 4.14 | 6.6175 | 4.03 | 2172002 | 5.20633361 | DR |
| 156 | 1.78 | 41.6861826698 | 4.27 | 6.6175 | 2.995 | 1972189 | 4.38402856 | DR |
| 260 | 1.06 | 21.2424849699 | 4.99 | 6.72 | 2.995 | 1317707 | 4.44287245 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729896000 | 5.1 | -0.01 | -0.20 | 5.13 | 5.15 | 5.08 | 735195 |
| 1729809600 | 5.11 | 0.05 | 0.99 | 5.08 | 5.15 | 5.07 | 1148002 |
| 1729723200 | 5.0599999 | -0.14 | -2.69 | 5.1 | 5.11 | 5.01 | 656257 |
| 1729636800 | 5.2 | -0.02 | -0.38 | 5.23 | 5.23 | 5.165 | 288014 |
| 1729550400 | 5.22 | -0.12 | -2.25 | 5.3 | 5.3 | 5.2 | 559134 |
| 1729291200 | 5.34 | -0.04 | -0.74 | 5.36 | 5.37 | 5.315 | 619887 |
| 1729204800 | 5.38 | 0.02 | 0.37 | 5.43 | 5.47 | 5.38 | 1151653 |
| 1729118400 | 5.36 | 0.09 | 1.71 | 5.34 | 5.36 | 5.3 | 341806 |
| 1729032000 | 5.2699999 | -0.14 | -2.59 | 5.36 | 5.375 | 5.2699999 | 445997 |
| 1728945600 | 5.41 | 0.08 | 1.50 | 5.35 | 5.41 | 5.33 | 548404 |
| 1728686400 | 5.33 | -0.01 | -0.19 | 5.3099999 | 5.39 | 5.3 | 401416 |
| 1728600000 | 5.34 | 0.01 | 0.19 | 5.2699999 | 5.34 | 5.265 | 433762 |
| 1728513600 | 5.33 | -0.06 | -1.11 | 5.35 | 5.35 | 5.2699999 | 903912 |
| 1728427200 | 5.39 | -0.14 | -2.53 | 5.43 | 5.4349999 | 5.37 | 530886 |
| 1728340800 | 5.53 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 700034 |
| 1728081600 | 5.48 | 0.16 | 3.01 | 5.39 | 5.48 | 5.3 | 1326344 |
| 1727995200 | 5.32 | 0.03 | 0.57 | 5.23 | 5.32 | 5.23 | 585574 |
| 1727908800 | 5.29 | -0.03 | -0.56 | 5.23 | 5.315 | 5.23 | 492104 |
| 1727822400 | 5.32 | 0.1 | 1.92 | 5.3 | 5.33 | 5.2699999 | 1001852 |
| 1727736000 | 5.22 | -0.26 | -4.74 | 5.32 | 5.32 | 5.16 | 1872231 |
| 1727476800 | 5.48 | -0.1 | -1.79 | 5.57 | 5.58 | 5.46 | 571990 |
| 1727390400 | 5.58 | 0.22 | 4.10 | 5.51 | 5.61 | 5.51 | 588981 |
| 1727304000 | 5.36 | -0.14 | -2.55 | 5.41 | 5.425 | 5.345 | 1646493 |
| 1727217600 | 5.5 | -0.05 | -0.90 | 5.5 | 5.53 | 5.45 | 993663 |
| 1727131200 | 5.55 | 0.03 | 0.54 | 5.5599999 | 5.59 | 5.54 | 685960 |
| 1726872000 | 5.5199999 | 0 | 0.00 | 5.54 | 5.57 | 5.5 | 716985 |
| 1726785600 | 5.5199999 | 0.14 | 2.60 | 5.54 | 5.54 | 5.47 | 998717 |
| 1726699200 | 5.38 | 0.04 | 0.75 | 5.37 | 5.45 | 5.34 | 1290014 |
| 1726612800 | 5.34 | -0.13 | -2.38 | 5.35 | 5.37 | 5.275 | 1326973 |
| 1726526400 | 5.47 | 0.04 | 0.74 | 5.45 | 5.49 | 5.43 | 748452 |
| 1726267200 | 5.43 | 0.04 | 0.74 | 5.39 | 5.45 | 5.39 | 464462 |
| 1726180800 | 5.39 | 0 | 0.00 | 5.38 | 5.43 | 5.335 | 800716 |
| 1726094400 | 5.39 | -0.03 | -0.55 | 5.34 | 5.41 | 5.255 | 1063836 |
| 1726008000 | 5.42 | -0.13 | -2.34 | 5.47 | 5.475 | 5.36 | 2248783 |
| 1725921600 | 5.55 | 0.12 | 2.21 | 5.5199999 | 5.5775 | 5.5 | 912126 |
| 1725662400 | 5.43 | -0.3 | -5.24 | 5.64 | 5.655 | 5.43 | 784700 |
| 1725576000 | 5.73 | 0.19 | 3.43 | 5.65 | 5.74 | 5.635 | 796996 |
| 1725489600 | 5.54 | -0.25 | -4.32 | 5.64 | 5.64 | 5.5239 | 878856 |
| 1725403200 | 5.79 | -0.06 | -1.03 | 5.83 | 5.88 | 5.76 | 539978 |
| 1725057600 | 5.85 | 0.08 | 1.39 | 5.8099999 | 5.865 | 5.8 | 422496 |
| 1724971200 | 5.7699999 | 0.05 | 0.87 | 5.75 | 5.82 | 5.75 | 396590 |
| 1724884800 | 5.72 | -0.06 | -1.04 | 5.7699999 | 5.8 | 5.72 | 268365 |
| 1724798400 | 5.78 | 0.03 | 0.52 | 5.73 | 5.8099999 | 5.69 | 1233430 |
| 1724712000 | 5.75 | -0.11 | -1.88 | 5.8099999 | 5.8099999 | 5.74 | 495348 |
| 1724452800 | 5.86 | 0.2 | 3.53 | 5.7699999 | 5.865 | 5.7699999 | 448234 |
| 1724366400 | 5.66 | -0.14 | -2.41 | 5.75 | 5.75 | 5.66 | 520827 |
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
Premium
