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 | 0.2603 | 5.49156118143 | 4.74 | 5.17 | 4.39 | 7565093 | 4.82500376 | CS |
| 4 | 0.1903 | 3.95634095634 | 4.81 | 5.17 | 3.91 | 10583934 | 4.5086002 | CS |
| 12 | -1.8297 | -26.7891654466 | 6.83 | 6.9 | 3.91 | 10187359 | 5.06940302 | CS |
| 26 | -2.5997 | -34.2065789474 | 7.6 | 8.97 | 3.91 | 8566380 | 6.07796741 | CS |
| 52 | -2.6797 | -34.8919270833 | 7.68 | 8.97 | 3.91 | 6887583 | 6.40434865 | CS |
| 156 | 0.0703 | 1.42596348884 | 4.93 | 8.97 | 3.3908 | 4632406 | 6.04681717 | CS |
| 260 | -7.8697 | -61.1476301476 | 12.87 | 12.87 | 3.3908 | 2841136 | 6.03698669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 5.1 | -0.02 | -0.39 | 5.04 | 5.115 | 5 | 7135640 |
| 1745534400 | 5.12 | 0.18 | 3.64 | 4.975 | 5.17 | 4.95 | 7828480 |
| 1745448000 | 4.94 | 0.34 | 7.39 | 4.84 | 4.99 | 4.79 | 10299810 |
| 1745361600 | 4.6 | 0.12 | 2.68 | 4.58 | 4.695 | 4.545 | 6313542 |
| 1745275200 | 4.48 | -0.26 | -5.49 | 4.74 | 4.75 | 4.39 | 5961633 |
| 1744929600 | 4.74 | 0.07 | 1.50 | 4.68 | 4.8 | 4.63 | 6635691 |
| 1744843200 | 4.67 | 0.13 | 2.86 | 4.51 | 4.8099999 | 4.51 | 13690714 |
| 1744756800 | 4.54 | -0.07 | -1.52 | 4.6 | 4.65 | 4.5101 | 5013062 |
| 1744670400 | 4.61 | -0.03 | -0.65 | 4.73 | 4.8099999 | 4.55 | 5707197 |
| 1744411200 | 4.64 | 0.23 | 5.22 | 4.45 | 4.69 | 4.45 | 10894020 |
| 1744324800 | 4.41 | -0.2 | -4.34 | 4.54 | 4.5599999 | 4.28 | 18472986 |
| 1744238400 | 4.61 | 0.55 | 13.55 | 4.09 | 4.66 | 4.04 | 16400632 |
| 1744152000 | 4.0599999 | -0.04 | -0.98 | 4.3099999 | 4.4 | 4.01 | 14548750 |
| 1744065600 | 4.1 | -0.08 | -1.91 | 3.95 | 4.42 | 3.91 | 12987760 |
| 1743806400 | 4.18 | -0.31 | -6.90 | 4.26 | 4.345 | 4.04 | 16001004 |
| 1743720000 | 4.49 | -0.14 | -3.02 | 4.48 | 4.59 | 4.36 | 12448468 |
| 1743633600 | 4.63 | 0.04 | 0.87 | 4.49 | 4.6699 | 4.49 | 7333410 |
| 1743547200 | 4.59 | 0.1 | 2.23 | 4.49 | 4.59 | 4.42 | 10676370 |
| 1743460800 | 4.49 | -0.06 | -1.32 | 4.41 | 4.545 | 4.3 | 11362035 |
| 1743201600 | 4.55 | -0.27 | -5.60 | 4.8099999 | 4.86 | 4.53 | 8882206 |
| 1743115200 | 4.82 | -0.12 | -2.43 | 4.95 | 4.97 | 4.7699999 | 6129698 |
| 1743028800 | 4.94 | -0.03 | -0.60 | 5.01 | 5.04 | 4.8949999 | 7523065 |
| 1742942400 | 4.97 | -0.2 | -3.87 | 5.21 | 5.23 | 4.91 | 7425858 |
| 1742856000 | 5.17 | 0.25 | 5.08 | 5.11 | 5.28 | 4.97 | 16039031 |
| 1742596800 | 4.92 | -0.12 | -2.38 | 4.98 | 5.04 | 4.86 | 13846662 |
| 1742510400 | 5.04 | 0.09 | 1.82 | 4.9 | 5.09 | 4.85 | 11175344 |
| 1742424000 | 4.95 | 0.13 | 2.70 | 4.83 | 4.97 | 4.83 | 8527464 |
| 1742337600 | 4.82 | 0 | 0.00 | 4.83 | 4.86 | 4.68 | 9266327 |
| 1742251200 | 4.82 | 0.13 | 2.77 | 4.7 | 4.85 | 4.66 | 9787050 |
| 1741992000 | 4.69 | 0 | 0.00 | 4.79 | 4.8099999 | 4.63 | 7867973 |
| 1741905600 | 4.69 | -0.12 | -2.49 | 4.76 | 4.82 | 4.6301 | 8307825 |
| 1741819200 | 4.8099999 | 0.07 | 1.48 | 4.84 | 4.93 | 4.785 | 11040097 |
| 1741732800 | 4.74 | 0.19 | 4.18 | 4.53 | 4.82 | 4.505 | 12830073 |
| 1741646400 | 4.55 | -0.3 | -6.19 | 4.72 | 4.76 | 4.44 | 13148126 |
| 1741390800 | 4.85 | -0.08 | -1.62 | 4.9 | 4.95 | 4.7699999 | 7817305 |
| 1741304400 | 4.93 | -0.02 | -0.40 | 4.86 | 5.085 | 4.84 | 10186255 |
| 1741218000 | 4.95 | 0.17 | 3.56 | 4.89 | 5.0199999 | 4.87 | 9673801 |
| 1741131600 | 4.78 | 0.01 | 0.21 | 4.79 | 4.87 | 4.58 | 18174884 |
| 1741045200 | 4.7699999 | -0.52 | -9.83 | 5.35 | 5.35 | 4.7699999 | 16054281 |
| 1740786000 | 5.29 | 0.07 | 1.34 | 5.18 | 5.3099999 | 5.1 | 13211196 |
| 1740699600 | 5.22 | -0.18 | -3.33 | 5.51 | 5.62 | 5.21 | 12341711 |
| 1740613200 | 5.4 | 0.06 | 1.12 | 5.41 | 5.64 | 5.36 | 12519899 |
| 1740526800 | 5.34 | -0.19 | -3.44 | 5.48 | 5.51 | 5.3 | 13422014 |
| 1740440400 | 5.53 | -0.06 | -1.07 | 5.61 | 5.64 | 5.46 | 11512407 |
| 1740181200 | 5.59 | -0.3 | -5.09 | 5.9 | 5.91 | 5.5599999 | 10103598 |
| 1740094800 | 5.89 | -0.03 | -0.51 | 5.93 | 6.01 | 5.83 | 9471729 |
| 1740008400 | 5.92 | -0.23 | -3.74 | 6.1 | 6.1 | 5.815 | 11578927 |
| 1739922000 | 6.15 | 0.08 | 1.32 | 6.09 | 6.21 | 6.03 | 6687896 |
| 1739576400 | 6.07 | -0.42 | -6.47 | 6.46 | 6.5 | 6 | 10287704 |
| 1739490000 | 6.49 | 0.05 | 0.78 | 6.42 | 6.5 | 6.33 | 6735143 |
| 1739403600 | 6.44 | 0.13 | 2.06 | 6.23 | 6.5199999 | 6.21 | 7410811 |
| 1739317200 | 6.3099999 | -0.2 | -3.07 | 6.48 | 6.5235 | 6.3015 | 5930067 |
| 1739230800 | 6.51 | -0.02 | -0.31 | 6.62 | 6.74 | 6.5 | 4821746 |
| 1738971600 | 6.53 | 0.08 | 1.24 | 6.48 | 6.72 | 6.4349999 | 5813937 |
| 1738885200 | 6.45 | -0.11 | -1.68 | 6.65 | 6.68 | 6.385 | 8128717 |
| 1738798800 | 6.5599999 | -0.12 | -1.80 | 6.68 | 6.76 | 6.49 | 7995917 |
| 1738712400 | 6.68 | 0.35 | 5.53 | 6.42 | 6.7276 | 6.42 | 7325664 |
| 1738626000 | 6.33 | -0.23 | -3.51 | 6.35 | 6.5199999 | 6.18 | 9223871 |
| 1738366800 | 6.5599999 | -0.23 | -3.39 | 6.83 | 6.9 | 6.51 | 7899315 |
| 1738280400 | 6.79 | 0.07 | 1.04 | 6.8 | 6.985 | 6.7 | 11905325 |
| 1738194000 | 6.72 | 0.4 | 6.33 | 6.32 | 6.87 | 6.3 | 12117857 |
| 1738107600 | 6.32 | 0.23 | 3.78 | 6.33 | 6.44 | 6.1 | 9665422 |
| 1738021200 | 6.09 | -1.15 | -15.88 | 6.79 | 6.79 | 6.0701 | 15674294 |
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
