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 | 0.15 | 2.43111831442 | 6.17 | 6.57 | 6.09 | 184959 | 6.3046406 | CS |
| 4 | -0.1 | -1.55763239875 | 6.42 | 6.57 | 6.09 | 183300 | 6.36559354 | CS |
| 12 | -1.56 | -19.7969543147 | 7.88 | 7.97 | 5.675 | 247461 | 6.4979019 | CS |
| 26 | -0.66 | -9.45558739255 | 6.98 | 8.09 | 5.675 | 190843 | 6.98744829 | CS |
| 52 | 0.29 | 4.80928689884 | 6.03 | 8.09 | 5.54 | 159922 | 6.69722648 | CS |
| 156 | 0.61 | 10.6830122592 | 5.71 | 8.09 | 4.51 | 135331 | 5.95174628 | CS |
| 260 | -1.31 | -17.1690694626 | 7.63 | 8.23 | 4.51 | 151823 | 6.34050629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762000 | 6.48 | 0.05 | 0.78 | 6.25 | 6.55 | 6.221 | 148206 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.14 | -2.13 | 6.62 | 6.62 | 6.3099999 | 192341 |
| 1737502800 | 6.57 | 0 | 0.00 | 6.33 | 6.6 | 6.15 | 764737 |
| 1737157200 | 6.57 | 0.1 | 1.55 | 6.47 | 6.587 | 6.442 | 164594 |
| 1737070800 | 6.47 | 0.13 | 2.05 | 6.35 | 6.59 | 6.26 | 218273 |
| 1736984400 | 6.34 | -0.01 | -0.08 | 6.33 | 6.4487 | 6.33 | 185972 |
| 1736898000 | 6.345 | -0.02 | -0.24 | 6.3099999 | 6.37 | 6.29 | 115761 |
| 1736811600 | 6.36 | 0.12 | 1.92 | 6.2 | 6.38 | 6.1 | 335180 |
| 1736552400 | 6.24 | -0.14 | -2.19 | 6.32 | 6.3799 | 6.21 | 248464 |
| 1736379600 | 6.38 | 0.08 | 1.27 | 6.34 | 6.5 | 6.25 | 214555 |
| 1736293200 | 6.3 | 0.31 | 5.18 | 6.04 | 6.36 | 6.0199999 | 380090 |
| 1736206800 | 5.99 | 0.25 | 4.36 | 5.82 | 6.13 | 5.82 | 908014 |
| 1735947600 | 5.74 | -1.83 | -24.17 | 6.89 | 6.89 | 5.675 | 1929921 |
| 1735861200 | 7.57 | -0.05 | -0.66 | 7.7 | 7.76 | 7.53 | 240093 |
| 1735688400 | 7.62 | 0.33 | 4.53 | 7.37 | 7.68 | 7.35 | 223738 |
| 1735602000 | 7.29 | -0.13 | -1.75 | 7.43 | 7.49 | 7.24 | 173764 |
| 1735342800 | 7.42 | -0.02 | -0.27 | 7.46 | 7.5284 | 7.41 | 96494 |
| 1735256400 | 7.44 | -0.03 | -0.40 | 7.47 | 7.4891 | 7.4114 | 74848 |
| 1735077840 | 7.47 | 0.07 | 0.97 | 7.41 | 7.49 | 7.4 | 88236 |
| 1734997200 | 7.3985 | -0.03 | -0.42 | 7.49 | 7.53 | 7.37 | 116554 |
| 1734738000 | 7.43 | 0.08 | 1.09 | 7.49 | 7.66 | 7.3513 | 389021 |
| 1734651600 | 7.35 | 0.04 | 0.55 | 7.3 | 7.4182 | 7.16 | 282204 |
| 1734565200 | 7.31 | -0.05 | -0.68 | 7.43 | 7.4399 | 7.27 | 143735 |
| 1734478800 | 7.36 | -0.1 | -1.34 | 7.41 | 7.45 | 7.3 | 208063 |
| 1734392400 | 7.46 | 0.06 | 0.81 | 7.51 | 7.5465 | 7.41 | 130418 |
| 1734133200 | 7.4 | -0.31 | -4.02 | 7.66 | 7.7285 | 7.4 | 325173 |
| 1734046800 | 7.71 | -0.09 | -1.15 | 7.69 | 7.82 | 7.66 | 229663 |
| 1733960400 | 7.8 | -0.01 | -0.13 | 7.86 | 7.97 | 7.79 | 131078 |
| 1733874000 | 7.81 | -0.16 | -2.01 | 7.96 | 7.96 | 7.74 | 190713 |
| 1733787600 | 7.97 | -0.08 | -0.99 | 8.05 | 8.055 | 7.97 | 100780 |
| 1733528400 | 8.05 | -0.01 | -0.12 | 8.05 | 8.09 | 8 | 83466 |
| 1733442000 | 8.06 | 0.11 | 1.38 | 7.95 | 8.06 | 7.93 | 119483 |
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
