Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 19.9081163859 | 6.53 | 7.95 | 6.466 | 290727 | 7.39231974 | CS |
| 4 | 2.02 | 34.7676419966 | 5.81 | 7.95 | 5.78 | 324092 | 6.73192019 | CS |
| 12 | 0.85 | 12.1776504298 | 6.98 | 7.95 | 5.76 | 269711 | 6.4566238 | CS |
| 26 | 1.33 | 20.4615384615 | 6.5 | 9.04 | 5.54 | 313829 | 6.70548489 | CS |
| 52 | 3.85 | 96.7336683417 | 3.98 | 9.04 | 3.85 | 444704 | 6.2928943 | CS |
| 156 | -31.4 | -80.0407851134 | 39.23 | 40.97 | 2.63 | 520724 | 8.79886165 | CS |
| 260 | 1.63 | 26.2903225806 | 6.2 | 42.97 | 2.63 | 414663 | 11.31449475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 7.83 | 0.36 | 4.82 | 7.59 | 7.95 | 7.59 | 424961 |
| 1732318800 | 7.47 | 0.15 | 2.05 | 7.36 | 7.52 | 7.31 | 315237 |
| 1732232400 | 7.32 | 0.25 | 3.54 | 7.14 | 7.44 | 7.1 | 270688 |
| 1732146000 | 7.07 | 0.22 | 3.21 | 6.875 | 7.09 | 6.805 | 202093 |
| 1732059600 | 6.85 | 0.27 | 4.10 | 6.466 | 6.94 | 6.466 | 231668 |
| 1731973200 | 6.58 | -0.05 | -0.75 | 6.6449999 | 6.6849999 | 6.51 | 220982 |
| 1731714000 | 6.63 | 0.02 | 0.30 | 6.69 | 6.77 | 6.57 | 239337 |
| 1731627600 | 6.61 | -0.28 | -4.06 | 6.86 | 6.86 | 6.53 | 221043 |
| 1731541200 | 6.89 | -0.02 | -0.29 | 6.95 | 7.14 | 6.8 | 277556 |
| 1731454800 | 6.91 | -0.37 | -5.08 | 7.2 | 7.35 | 6.89 | 276523 |
| 1731368400 | 7.28 | 0.27 | 3.85 | 7.11 | 7.325 | 7.01 | 331162 |
| 1731109200 | 7.01 | 0.01 | 0.14 | 6.95 | 7.14 | 6.92 | 250774 |
| 1731022800 | 7 | 0.24 | 3.55 | 6.71 | 7.15 | 6.58 | 534199 |
| 1730936400 | 6.76 | 0.36 | 5.62 | 6.92 | 7.07 | 6.715 | 399310 |
| 1730850000 | 6.4 | 0.18 | 2.89 | 6.18 | 6.42 | 6.01 | 347077 |
| 1730763600 | 6.22 | 0.11 | 1.80 | 6.0599999 | 6.38 | 6.0599999 | 470034 |
| 1730500800 | 6.11 | 0.03 | 0.49 | 6.11 | 6.41 | 6.0366 | 350846 |
| 1730414400 | 6.08 | 0.15 | 2.53 | 6.035 | 6.25 | 5.93 | 588352 |
| 1730328000 | 5.93 | 0.05 | 0.85 | 5.85 | 6.03 | 5.84 | 205379 |
| 1730241600 | 5.88 | -0.01 | -0.17 | 5.83 | 5.905 | 5.78 | 281606 |
| 1730155200 | 5.89 | 0.09 | 1.55 | 5.95 | 6.005 | 5.85 | 123183 |
| 1729896000 | 5.8 | -0.03 | -0.51 | 5.85 | 5.93 | 5.79 | 152076 |
| 1729809600 | 5.83 | -0.08 | -1.35 | 5.92 | 5.93 | 5.79 | 154605 |
| 1729723200 | 5.91 | -0.01 | -0.17 | 5.89 | 5.95 | 5.76 | 207095 |
| 1729636800 | 5.92 | -0.13 | -2.15 | 5.98 | 6.04 | 5.85 | 200715 |
| 1729550400 | 6.05 | -0.04 | -0.66 | 6.05 | 6.15 | 5.97 | 264753 |
| 1729291200 | 6.09 | -0.13 | -2.09 | 6.25 | 6.25 | 6.08 | 130430 |
| 1729204800 | 6.22 | -0.03 | -0.48 | 6.26 | 6.26 | 6.14 | 127005 |
| 1729118400 | 6.25 | -0.03 | -0.48 | 6.35 | 6.375 | 6.23 | 162339 |
| 1729032000 | 6.28 | -0.06 | -0.95 | 6.33 | 6.46 | 6.265 | 233655 |
| 1728945600 | 6.34 | 0.14 | 2.26 | 6.26 | 6.36 | 6.17 | 116587 |
| 1728686400 | 6.2 | 0.21 | 3.51 | 5.98 | 6.265 | 5.98 | 174155 |
| 1728600000 | 5.99 | 0 | 0.00 | 5.88 | 6 | 5.83 | 188203 |
| 1728513600 | 5.99 | -0.06 | -0.99 | 6.01 | 6.135 | 5.93 | 153239 |
| 1728427200 | 6.05 | 0.09 | 1.51 | 5.95 | 6.085 | 5.9 | 196474 |
| 1728340800 | 5.96 | -0.11 | -1.81 | 6.05 | 6.05 | 5.89 | 159697 |
| 1728081600 | 6.07 | 0.08 | 1.34 | 6.15 | 6.1691 | 5.93 | 143522 |
| 1727995200 | 5.99 | -0.22 | -3.54 | 6.1 | 6.14 | 5.99 | 289548 |
| 1727908800 | 6.21 | -0.1 | -1.58 | 6.2699999 | 6.36 | 6.1849999 | 112163 |
| 1727822400 | 6.3099999 | -0.22 | -3.37 | 6.51 | 6.5199999 | 6.23 | 332983 |
| 1727735520 | 6.53 | 0.1 | 1.56 | 6.39 | 6.55 | 6.385 | 234594 |
| 1727476800 | 6.43 | 0.02 | 0.31 | 6.48 | 6.565 | 6.37 | 193542 |
| 1727390400 | 6.41 | 0.03 | 0.47 | 6.54 | 6.59 | 6.365 | 316398 |
| 1727304000 | 6.38 | 0.05 | 0.79 | 6.32 | 6.39 | 6.26 | 304046 |
| 1727217600 | 6.33 | 0.04 | 0.64 | 6.33 | 6.38 | 6.26 | 167010 |
| 1727131200 | 6.29 | -0.08 | -1.26 | 6.39 | 6.39 | 6.22 | 224632 |
| 1726872000 | 6.37 | -0.12 | -1.85 | 6.44 | 6.5599999 | 6.3099999 | 562559 |
| 1726785600 | 6.49 | 0.14 | 2.20 | 6.55 | 6.55 | 6.42 | 340537 |
| 1726699200 | 6.35 | -0.03 | -0.47 | 6.37 | 6.61 | 6.32 | 341912 |
| 1726612800 | 6.38 | 0.1 | 1.59 | 6.355 | 6.5199999 | 6.325 | 245078 |
| 1726526400 | 6.28 | -0.06 | -0.95 | 6.38 | 6.45 | 6.2072 | 257140 |
| 1726267200 | 6.34 | 0.1 | 1.60 | 6.38 | 6.49 | 6.29 | 245253 |
| 1726180800 | 6.24 | -0.07 | -1.11 | 6.335 | 6.495 | 6.22 | 320685 |
| 1726094400 | 6.3099999 | 0.02 | 0.32 | 6.29 | 6.37 | 6.16 | 513971 |
| 1726008000 | 6.29 | 0.07 | 1.13 | 6.18 | 6.315 | 6.08 | 252338 |
| 1725921600 | 6.22 | -0.11 | -1.74 | 6.35 | 6.48 | 6.205 | 307749 |
| 1725662400 | 6.33 | -0.25 | -3.80 | 6.61 | 6.62 | 6.315 | 266853 |
| 1725576000 | 6.58 | -0.08 | -1.20 | 6.65 | 6.675 | 6.49 | 262117 |
| 1725489600 | 6.66 | 0 | 0.00 | 6.6 | 6.8 | 6.5599999 | 360793 |
| 1725403200 | 6.66 | -0.43 | -6.06 | 6.975 | 7 | 6.64 | 292447 |
| 1725057600 | 7.09 | 0.01 | 0.14 | 7.08 | 7.14 | 6.96 | 290010 |
| 1724971200 | 7.08 | 0.04 | 0.57 | 7.1 | 7.22 | 6.99 | 237591 |
| 1724884800 | 7.04 | -0.02 | -0.28 | 6.98 | 7.14 | 6.92 | 275237 |
| 1724798400 | 7.06 | -0.28 | -3.81 | 7.29 | 7.34 | 7.05 | 298058 |
| 1724712000 | 7.34 | -0.13 | -1.74 | 7.53 | 7.53 | 7.24 | 316281 |
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
