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 | 0.055 | 0.912863070539 | 6.025 | 6.1 | 5.99 | 150763 | 6.05048697 | CS |
| 4 | -0.325 | -5.07416081187 | 6.405 | 6.43 | 5.94 | 171649 | 6.10598805 | CS |
| 12 | -0.38 | -5.88235294118 | 6.46 | 6.53 | 5.94 | 120579 | 6.20162559 | CS |
| 26 | -0.13 | -2.09339774557 | 6.21 | 6.61 | 5.94 | 107649 | 6.2867642 | CS |
| 52 | -0.03 | -0.490998363339 | 6.11 | 6.61 | 5.825 | 105863 | 6.18656038 | CS |
| 156 | -2.28 | -27.2727272727 | 8.36 | 8.39 | 5 | 127848 | 6.29473708 | CS |
| 260 | -2.01 | -24.8454882571 | 8.09 | 8.92 | 5 | 112353 | 6.77044935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 6.2 | -0.03 | -0.48 | 6.23 | 6.26 | 6.18 | 96949 |
| 1731627600 | 6.23 | 0 | 0.00 | 6.2374 | 6.259 | 6.2 | 157393 |
| 1731541200 | 6.23 | 0.01 | 0.16 | 6.28 | 6.285 | 6.2 | 93866 |
| 1731454800 | 6.22 | -0.06 | -0.96 | 6.2781 | 6.2946 | 6.18 | 119088 |
| 1731368400 | 6.28 | 0 | 0.00 | 6.3 | 6.3 | 6.2603 | 78467 |
| 1731109200 | 6.28 | 0.03 | 0.48 | 6.2817 | 6.33 | 6.2619999 | 93702 |
| 1731022800 | 6.25 | 0.06 | 0.97 | 6.21 | 6.26 | 6.1999 | 90119 |
| 1730936400 | 6.19 | -0.09 | -1.43 | 6.22 | 6.24 | 6.17 | 104014 |
| 1730850000 | 6.28 | 0 | 0.00 | 6.285 | 6.3 | 6.2699999 | 50281 |
| 1730763600 | 6.28 | 0.01 | 0.16 | 6.28 | 6.34 | 6.2699999 | 51606 |
| 1730500800 | 6.2699999 | -0.01 | -0.16 | 6.34 | 6.37 | 6.265 | 42348 |
| 1730414400 | 6.28 | 0.02 | 0.32 | 6.2699999 | 6.33 | 6.225 | 101742 |
| 1730328000 | 6.26 | 0.06 | 0.97 | 6.22 | 6.265 | 6.2038 | 61175 |
| 1730241600 | 6.2 | -0.02 | -0.32 | 6.2 | 6.2099 | 6.18 | 147308 |
| 1730155200 | 6.22 | -0.01 | -0.16 | 6.2699999 | 6.28 | 6.21 | 156926 |
| 1729896000 | 6.23 | 0 | 0.00 | 6.25 | 6.2699999 | 6.22 | 30606 |
| 1729809600 | 6.23 | -0.11 | -1.66 | 6.35 | 6.35 | 6.205 | 106436 |
| 1729723200 | 6.335 | -0.07 | -1.02 | 6.39 | 6.3922 | 6.33 | 54246 |
| 1729636800 | 6.4 | -0.07 | -1.08 | 6.46 | 6.46 | 6.4 | 60247 |
| 1729550400 | 6.47 | -0.03 | -0.46 | 6.5199999 | 6.5199999 | 6.46 | 29175 |
| 1729291200 | 6.5 | 0 | 0.00 | 6.5199999 | 6.53 | 6.5 | 36483 |
| 1729204800 | 6.5 | 0.04 | 0.70 | 6.47 | 6.51 | 6.47 | 26357 |
| 1729118400 | 6.455 | -0.01 | -0.08 | 6.46 | 6.4782 | 6.44 | 44605 |
| 1729032000 | 6.46 | 0.04 | 0.62 | 6.47 | 6.48 | 6.45 | 45648 |
| 1728945600 | 6.42 | -0.07 | -1.00 | 6.46 | 6.47 | 6.41 | 61319 |
| 1728686400 | 6.485 | 0.01 | 0.15 | 6.49 | 6.5199999 | 6.48 | 90078 |
| 1728600000 | 6.475 | -0.01 | -0.08 | 6.4701 | 6.48 | 6.45 | 78301 |
| 1728513600 | 6.48 | 0.09 | 1.41 | 6.38 | 6.48 | 6.38 | 272645 |
| 1728427200 | 6.39 | -0.03 | -0.47 | 6.402 | 6.41 | 6.38 | 79193 |
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
