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 | 0.14 | 2.24358974359 | 6.24 | 6.36 | 6.14 | 139833 | 6.20200708 | CS |
| 4 | 0.29 | 4.7619047619 | 6.09 | 6.36 | 6.09 | 124658 | 6.20037992 | CS |
| 12 | 0.22 | 3.57142857143 | 6.16 | 6.4589 | 5.94 | 151852 | 6.1670231 | CS |
| 26 | -0.05 | -0.777604976672 | 6.43 | 6.61 | 5.94 | 121624 | 6.26083045 | CS |
| 52 | 0.2 | 3.23624595469 | 6.18 | 6.61 | 5.825 | 110548 | 6.18603459 | CS |
| 156 | -0.84 | -11.6343490305 | 7.22 | 7.55 | 5 | 126793 | 6.22698807 | CS |
| 260 | -1.83 | -22.2898903776 | 8.21 | 8.92 | 5 | 113532 | 6.72828352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.38 | 0.18 | 2.90 | 6.25 | 6.38 | 6.24 | 324363 |
| 1739490000 | 6.2 | 0.05 | 0.81 | 6.17 | 6.22 | 6.16 | 178970 |
| 1739403600 | 6.15 | -0.08 | -1.28 | 6.14 | 6.179 | 6.14 | 162608 |
| 1739317200 | 6.23 | 0 | 0.00 | 6.24 | 6.25 | 6.215 | 137587 |
| 1739230800 | 6.23 | 0.01 | 0.16 | 6.25 | 6.2699999 | 6.21 | 100605 |
| 1738971600 | 6.22 | -0.03 | -0.48 | 6.24 | 6.26 | 6.22 | 108586 |
| 1738885200 | 6.25 | -0.01 | -0.16 | 6.2699999 | 6.29 | 6.25 | 181804 |
| 1738798800 | 6.26 | 0.03 | 0.48 | 6.25 | 6.285 | 6.24 | 134790 |
| 1738712400 | 6.23 | 0.03 | 0.48 | 6.22 | 6.23 | 6.17 | 115836 |
| 1738626000 | 6.2 | -0.02 | -0.32 | 6.28 | 6.28 | 6.17 | 164577 |
| 1738366800 | 6.22 | 0.01 | 0.16 | 6.22 | 6.2997 | 6.215 | 124177 |
| 1738280400 | 6.21 | 0.06 | 0.98 | 6.2 | 6.2356999 | 6.17 | 96432 |
| 1738194000 | 6.15 | 0 | 0.00 | 6.18 | 6.18 | 6.14 | 86374 |
| 1738107600 | 6.15 | -0.07 | -1.13 | 6.22 | 6.2285 | 6.13 | 62476 |
| 1738021200 | 6.22 | 0.07 | 1.14 | 6.17 | 6.255 | 6.15 | 143864 |
| 1737762000 | 6.15 | -0.02 | -0.32 | 6.14 | 6.1691 | 6.11 | 117588 |
| 1737675600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1737589200 | 6.17 | 0 | 0.00 | 6.2 | 6.2 | 6.125 | 119896 |
| 1737502800 | 6.17 | 0.04 | 0.65 | 6.135 | 6.19 | 6.1205 | 78680 |
| 1737157200 | 6.13 | 0 | 0.00 | 6.09 | 6.15 | 6.09 | 116294 |
| 1737070800 | 6.13 | 0.05 | 0.82 | 6.08 | 6.13 | 6.04 | 215662 |
| 1736984400 | 6.08 | 0.08 | 1.25 | 6.07 | 6.09 | 6.0445 | 176728 |
| 1736898000 | 6.005 | 0 | 0.08 | 6.0199999 | 6.03 | 5.99 | 187204 |
| 1736811600 | 6 | 0.01 | 0.17 | 6.01 | 6.03 | 5.98 | 148625 |
| 1736552400 | 5.99 | -0.1 | -1.64 | 6.033 | 6.0599999 | 5.99 | 194635 |
| 1736379600 | 6.09 | 0.03 | 0.50 | 6.0599999 | 6.1 | 6.05 | 184859 |
| 1736293200 | 6.0599999 | -0.01 | -0.16 | 6.08 | 6.08 | 6.05 | 145469 |
| 1736206800 | 6.07 | 0.01 | 0.17 | 6.07 | 6.09 | 6.03 | 159422 |
| 1735947600 | 6.0599999 | 0.04 | 0.66 | 6.05 | 6.07 | 6.04 | 114885 |
| 1735861200 | 6.0199999 | 0.05 | 0.84 | 6.025 | 6.04 | 5.99 | 183277 |
| 1735688400 | 5.97 | 0 | 0.00 | 5.98 | 6.09 | 5.97 | 308434 |
| 1735602000 | 5.97 | -0.05 | -0.83 | 6.005 | 6.0599999 | 5.94 | 355842 |
| 1735342800 | 6.0199999 | 0 | 0.00 | 6 | 6.03 | 5.965 | 172855 |
| 1735256400 | 6.0199999 | -0.03 | -0.50 | 6.01 | 6.12 | 6.01 | 225858 |
| 1735077840 | 6.05 | 0 | 0.00 | 6.05 | 6.0656 | 6.04 | 92444 |
| 1734997200 | 6.05 | 0 | 0.00 | 6.0828 | 6.1 | 6.05 | 109807 |
| 1734738000 | 6.05 | -0.04 | -0.66 | 6.16 | 6.16 | 6.04 | 114975 |
| 1734651600 | 6.09 | -0.06 | -0.98 | 6.13 | 6.155 | 6.04 | 173777 |
| 1734565200 | 6.15 | -0.06 | -0.97 | 6.22 | 6.26 | 6.15 | 115019 |
| 1734478800 | 6.21 | -0.1 | -1.58 | 6.33 | 6.33 | 6.2 | 205742 |
| 1734392400 | 6.3099999 | 0.03 | 0.48 | 6.2953 | 6.35 | 6.29 | 159426 |
| 1734133200 | 6.28 | -0.09 | -1.41 | 6.36 | 6.36 | 6.26 | 51998 |
| 1734046800 | 6.37 | -0.02 | -0.31 | 6.4 | 6.42 | 6.36 | 157115 |
| 1733960400 | 6.39 | 0.02 | 0.31 | 6.405 | 6.43 | 6.37 | 243343 |
| 1733874000 | 6.37 | 0.04 | 0.63 | 6.34 | 6.385 | 6.32 | 185076 |
| 1733787600 | 6.33 | -0.01 | -0.16 | 6.365 | 6.375 | 6.295 | 107080 |
| 1733528400 | 6.34 | 0.01 | 0.16 | 6.36 | 6.39 | 6.32 | 104069 |
| 1733442000 | 6.33 | -0.06 | -0.86 | 6.39 | 6.3949999 | 6.32 | 184014 |
| 1733355600 | 6.385 | -0.01 | -0.08 | 6.39 | 6.41 | 6.37 | 111757 |
| 1733269200 | 6.39 | 0.03 | 0.47 | 6.39 | 6.39 | 6.36 | 94433 |
| 1733182800 | 6.36 | -0.07 | -1.09 | 6.4233 | 6.4288999 | 6.34 | 189254 |
| 1732917840 | 6.43 | 0.07 | 1.10 | 6.36 | 6.4589 | 6.35 | 101840 |
| 1732750800 | 6.36 | 0.15 | 2.42 | 6.2455 | 6.36 | 6.245 | 127226 |
| 1732664400 | 6.21 | 0 | 0.00 | 6.23 | 6.24 | 6.2 | 72760 |
| 1732578000 | 6.21 | 0.05 | 0.81 | 6.21 | 6.24 | 6.2 | 141521 |
| 1732318800 | 6.16 | -0.03 | -0.48 | 6.18 | 6.19 | 6.15 | 95700 |
| 1732232400 | 6.19 | 0.02 | 0.32 | 6.1849999 | 6.22 | 6.175 | 112207 |
| 1732146000 | 6.17 | 0.02 | 0.33 | 6.171 | 6.21 | 6.17 | 112728 |
| 1732059600 | 6.15 | -0.07 | -1.05 | 6.2236 | 6.2236 | 6.15 | 102928 |
| 1731973200 | 6.215 | 0.01 | 0.24 | 6.205 | 6.23 | 6.18 | 107579 |
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
