Premium
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 | 0.29 | 5.46139359699 | 5.31 | 5.65 | 5.26 | 110209 | 5.33679052 | CS |
| 4 | -0.61 | -9.82286634461 | 6.21 | 6.34 | 5.25 | 158244 | 5.66441154 | CS |
| 12 | -0.8 | -12.5 | 6.4 | 6.61 | 5.25 | 156638 | 6.12879962 | CS |
| 26 | -1.83 | -24.6298788694 | 7.43 | 8.09 | 5.25 | 181238 | 6.59730486 | CS |
| 52 | -0.0842 | -1.48129903944 | 5.6842 | 8.09 | 5.25 | 159899 | 6.690413 | CS |
| 156 | -0.07 | -1.23456790123 | 5.67 | 8.09 | 4.51 | 132708 | 5.95804239 | CS |
| 260 | -1 | -15.1515151515 | 6.6 | 8.23 | 4.51 | 139843 | 6.32891819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 5.6 | 0.16 | 2.94 | 5.48 | 5.65 | 5.46 | 204765 |
| 1745534400 | 5.44 | 0.14 | 2.64 | 5.33 | 5.45 | 5.32 | 106359 |
| 1745448000 | 5.3 | 0.03 | 0.57 | 5.36 | 5.422 | 5.3 | 112084 |
| 1745361600 | 5.2699999 | -0.06 | -1.13 | 5.42 | 5.43 | 5.26 | 89058 |
| 1745275200 | 5.33 | -0.05 | -0.93 | 5.3099999 | 5.34 | 5.26 | 133333 |
| 1744929600 | 5.38 | 0.04 | 0.75 | 5.39 | 5.465 | 5.34 | 227788 |
| 1744843200 | 5.34 | -0.24 | -4.30 | 5.59 | 5.61 | 5.25 | 275288 |
| 1744756800 | 5.58 | 0.01 | 0.18 | 5.5199999 | 5.65 | 5.5199999 | 103170 |
| 1744670400 | 5.57 | 0.07 | 1.27 | 5.5599999 | 5.58 | 5.46 | 98619 |
| 1744411200 | 5.5 | -0.26 | -4.51 | 5.65 | 5.7854 | 5.42 | 200348 |
| 1744324800 | 5.76 | -0.04 | -0.60 | 5.85 | 5.88 | 5.71 | 117688 |
| 1744238400 | 5.795 | 0.03 | 0.43 | 5.87 | 5.9 | 5.65 | 255087 |
| 1744152000 | 5.7699999 | 0.07 | 1.23 | 5.76 | 5.9 | 5.66 | 256809 |
| 1744065600 | 5.7 | -0.06 | -1.04 | 5.4 | 5.7299 | 5.38 | 293256 |
| 1743806400 | 5.76 | -0.44 | -7.10 | 6.15 | 6.2 | 5.7 | 355540 |
| 1743720000 | 6.2 | -0.04 | -0.64 | 6.17 | 6.22 | 6.16 | 86009 |
| 1743633600 | 6.24 | 0 | 0.00 | 6.25 | 6.2699999 | 6.22 | 41927 |
| 1743547200 | 6.24 | -0.01 | -0.16 | 6.29 | 6.3 | 6.2303 | 105435 |
| 1743460800 | 6.25 | 0.06 | 0.97 | 6.24 | 6.2699999 | 6.2 | 75853 |
| 1743201600 | 6.19 | 0.01 | 0.16 | 6.21 | 6.34 | 6.18 | 101556 |
| 1743115200 | 6.18 | -0.03 | -0.48 | 6.21 | 6.25 | 6.1601 | 102463 |
| 1743028800 | 6.21 | -0.01 | -0.16 | 6.2 | 6.23 | 6.195 | 53172 |
| 1742942400 | 6.22 | -0.01 | -0.16 | 6.25 | 6.25 | 6.2 | 79571 |
| 1742856000 | 6.23 | -0.02 | -0.32 | 6.25 | 6.3 | 6.23 | 112839 |
| 1742596800 | 6.25 | -0.09 | -1.42 | 6.29 | 6.34 | 6.25 | 56661 |
| 1742510400 | 6.34 | 0 | 0.00 | 6.3 | 6.38 | 6.293 | 52367 |
| 1742424000 | 6.34 | 0.11 | 1.77 | 6.29 | 6.34 | 6.2699999 | 77899 |
| 1742337600 | 6.23 | -0.04 | -0.64 | 6.25 | 6.29 | 6.22 | 112036 |
| 1742251200 | 6.2699999 | 0.01 | 0.16 | 6.25 | 6.32 | 6.25 | 106692 |
| 1741992000 | 6.26 | 0.03 | 0.48 | 6.29 | 6.3 | 6.22 | 124015 |
| 1741905600 | 6.23 | -0.09 | -1.42 | 6.21 | 6.3015 | 6.21 | 94304 |
| 1741819200 | 6.32 | -0.01 | -0.16 | 6.33 | 6.3991 | 6.28 | 77036 |
| 1741732800 | 6.33 | 0.04 | 0.64 | 6.35 | 6.38 | 6.3101 | 104109 |
| 1741646400 | 6.29 | -0.13 | -2.02 | 6.35 | 6.3799 | 6.26 | 119375 |
| 1741390800 | 6.42 | 0.1 | 1.58 | 6.26 | 6.49 | 6.21 | 220727 |
| 1741304400 | 6.32 | 0.03 | 0.48 | 6.3 | 6.36 | 6.25 | 63831 |
| 1741218000 | 6.29 | -0.05 | -0.79 | 6.29 | 6.3692 | 6.28 | 163039 |
| 1741131600 | 6.34 | -0.07 | -1.09 | 6.41 | 6.5199999 | 6.3099999 | 172389 |
| 1741045200 | 6.41 | 0.22 | 3.55 | 6.28 | 6.57 | 6.21 | 366702 |
| 1740786000 | 6.19 | 0.05 | 0.81 | 6.09 | 6.22 | 6.09 | 131749 |
| 1740699600 | 6.14 | -0.08 | -1.29 | 6.21 | 6.25 | 6.14 | 101657 |
| 1740613200 | 6.22 | -0.01 | -0.16 | 6.17 | 6.2699999 | 6.16 | 152296 |
| 1740526800 | 6.23 | 0 | 0.00 | 6.23 | 6.34 | 6.2001 | 123141 |
| 1740440400 | 6.23 | -0.1 | -1.58 | 6.3099999 | 6.32 | 6.17 | 319413 |
| 1740181200 | 6.33 | -0.05 | -0.78 | 6.39 | 6.39 | 6.29 | 180549 |
| 1740094800 | 6.38 | -0.01 | -0.16 | 6.37 | 6.3949999 | 6.33 | 217900 |
| 1740008400 | 6.39 | -0.02 | -0.31 | 6.42 | 6.4799 | 6.36 | 162804 |
| 1739922000 | 6.41 | -0.03 | -0.47 | 6.44 | 6.465 | 6.3601 | 220527 |
| 1739576400 | 6.44 | -0.05 | -0.77 | 6.57 | 6.57 | 6.38 | 249784 |
| 1739490000 | 6.49 | 0.01 | 0.15 | 6.41 | 6.5499 | 6.41 | 113359 |
| 1739403600 | 6.48 | 0.06 | 0.93 | 6.42 | 6.5498 | 6.3869 | 132368 |
| 1739317200 | 6.42 | 0 | 0.00 | 6.4 | 6.49 | 6.4 | 108813 |
| 1739230800 | 6.42 | -0.03 | -0.47 | 6.42 | 6.49 | 6.37 | 226374 |
| 1738971600 | 6.45 | 0.03 | 0.47 | 6.48 | 6.48 | 6.41 | 106540 |
| 1738885200 | 6.42 | -0.04 | -0.62 | 6.5 | 6.51 | 6.4 | 164539 |
| 1738798800 | 6.46 | 0.04 | 0.62 | 6.42 | 6.5199999 | 6.41 | 231903 |
| 1738712400 | 6.42 | -0.08 | -1.23 | 6.49 | 6.569 | 6.42 | 165830 |
| 1738626000 | 6.5 | 0.04 | 0.62 | 6.43 | 6.61 | 6.38 | 411128 |
| 1738366800 | 6.46 | 0.01 | 0.16 | 6.4494 | 6.6 | 6.3 | 309384 |
| 1738280400 | 6.45 | 0.09 | 1.42 | 6.36 | 6.51 | 6.3586 | 90344 |
| 1738194000 | 6.36 | -0.12 | -1.85 | 6.43 | 6.47 | 6.3099999 | 173561 |
| 1738107600 | 6.48 | 0.12 | 1.89 | 6.37 | 6.49 | 6.37 | 104639 |
| 1738021200 | 6.36 | -0.12 | -1.85 | 6.45 | 6.46 | 6.29 | 154244 |
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
