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 | -0.135 | -2.29982964225 | 5.87 | 5.87 | 5.5955 | 2805319 | 5.64621551 | CS |
| 4 | -0.77 | -11.8370484243 | 6.505 | 6.555 | 5.5955 | 1731758 | 5.94411659 | CS |
| 12 | -0.895 | -13.4992458522 | 6.63 | 7.22 | 5.5955 | 1611398 | 6.19277819 | CS |
| 26 | -0.625 | -9.82704402516 | 6.36 | 7.535 | 5.5955 | 1758254 | 6.30142062 | CS |
| 52 | -1.755 | -23.4312416555 | 7.49 | 8.19 | 5.5955 | 1680955 | 6.68404991 | CS |
| 156 | 1.075 | 23.0686695279 | 4.66 | 12.91 | 4.44 | 1512008 | 7.72622956 | CS |
| 260 | 0.665 | 13.1163708087 | 5.07 | 12.91 | 1.7201 | 1337542 | 6.52002368 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.73 | 0.02 | 0.35 | 5.73 | 5.765 | 5.605 | 394713 |
| 1734997200 | 5.71 | 0.08 | 1.42 | 5.65 | 5.785 | 5.65 | 1371000 |
| 1734738000 | 5.63 | -0.02 | -0.35 | 5.6 | 5.73 | 5.6 | 7815191 |
| 1734651600 | 5.65 | -0.08 | -1.40 | 5.87 | 5.87 | 5.605 | 1640370 |
| 1734565200 | 5.73 | -0.2 | -3.37 | 5.97 | 6.0199999 | 5.655 | 1525117 |
| 1734478800 | 5.93 | -0.05 | -0.84 | 5.87 | 5.97 | 5.83 | 1399542 |
| 1734392400 | 5.98 | -0.12 | -1.97 | 6.05 | 6.0599999 | 5.9 | 1830231 |
| 1734133200 | 6.1 | -0.06 | -0.97 | 6.11 | 6.155 | 6.035 | 1801392 |
| 1734046800 | 6.16 | -0.14 | -2.22 | 6.34 | 6.38 | 6.095 | 1264623 |
| 1733960400 | 6.3 | 0.17 | 2.77 | 6.15 | 6.375 | 6.04 | 1651249 |
| 1733874000 | 6.13 | 0.29 | 4.97 | 5.87 | 6.345 | 5.8099999 | 1770489 |
| 1733787600 | 5.84 | 0 | 0.00 | 5.92 | 5.94 | 5.75 | 1585864 |
| 1733528400 | 5.84 | -0.54 | -8.46 | 6.3 | 6.3099999 | 5.8099999 | 1711007 |
| 1733442000 | 6.38 | 0.03 | 0.47 | 6.4 | 6.505 | 6.35 | 733032 |
| 1733355600 | 6.35 | -0.08 | -1.24 | 6.42 | 6.49 | 6.2 | 1277650 |
| 1733269200 | 6.43 | 0 | 0.00 | 6.55 | 6.555 | 6.3 | 938852 |
| 1733182800 | 6.43 | -0.01 | -0.16 | 6.42 | 6.48 | 6.3 | 1864606 |
| 1732917840 | 6.44 | 0.02 | 0.31 | 6.505 | 6.505 | 6.36 | 596715 |
| 1732750800 | 6.42 | 0.08 | 1.26 | 6.39 | 6.5199999 | 6.345 | 913645 |
| 1732664400 | 6.34 | -0.02 | -0.31 | 6.4 | 6.425 | 6.24 | 1095551 |
| 1732578000 | 6.36 | -0.07 | -1.09 | 6.45 | 6.5599999 | 6.32 | 1475170 |
| 1732318800 | 6.43 | 0.28 | 4.55 | 6.22 | 6.44 | 6.2196999 | 1581468 |
| 1732232400 | 6.15 | 0.18 | 3.02 | 5.99 | 6.25 | 5.99 | 1116027 |
| 1732146000 | 5.97 | 0.13 | 2.23 | 5.86 | 5.9898999 | 5.825 | 1106760 |
| 1732059600 | 5.84 | -0.02 | -0.34 | 5.74 | 5.915 | 5.74 | 995652 |
| 1731973200 | 5.86 | 0.13 | 2.27 | 5.8099999 | 5.94 | 5.78 | 1178968 |
| 1731714000 | 5.73 | -0.18 | -3.05 | 5.97 | 6 | 5.7 | 1011088 |
| 1731627600 | 5.91 | 0.01 | 0.17 | 5.98 | 6.035 | 5.825 | 1294046 |
| 1731541200 | 5.9 | -0.1 | -1.67 | 6.055 | 6.0599999 | 5.855 | 1445173 |
| 1731454800 | 6 | -0.16 | -2.60 | 6.15 | 6.265 | 5.99 | 1088281 |
| 1731368400 | 6.16 | 0.15 | 2.50 | 5.99 | 6.19 | 5.93 | 1434656 |
| 1731109200 | 6.01 | -0.18 | -2.91 | 6.14 | 6.1849999 | 5.985 | 1688546 |
| 1731022800 | 6.19 | -0.27 | -4.18 | 6.4 | 6.4 | 6.18 | 1604526 |
| 1730936400 | 6.46 | 0.58 | 9.86 | 6.21 | 6.5 | 6.11 | 2162658 |
| 1730850000 | 5.88 | 0.2 | 3.52 | 5.71 | 5.905 | 5.71 | 1623534 |
| 1730763600 | 5.68 | 0.04 | 0.71 | 5.67 | 5.78 | 5.65 | 1281681 |
| 1730500800 | 5.64 | -0.04 | -0.70 | 5.75 | 5.805 | 5.63 | 1512204 |
| 1730414400 | 5.68 | -0.06 | -1.05 | 5.7 | 5.805 | 5.63 | 1149168 |
| 1730328000 | 5.74 | -0.05 | -0.86 | 5.88 | 5.945 | 5.74 | 1295842 |
| 1730241600 | 5.79 | 0.03 | 0.52 | 5.75 | 5.85 | 5.725 | 1300989 |
| 1730155200 | 5.76 | -0.21 | -3.52 | 5.8 | 5.9 | 5.6849999 | 2056693 |
| 1729896000 | 5.97 | -0.03 | -0.50 | 6.1 | 6.285 | 5.945 | 2001165 |
| 1729809600 | 6 | -0.29 | -4.61 | 6.05 | 6.25 | 5.78 | 3515478 |
| 1729723200 | 6.29 | 0 | 0.00 | 6.25 | 6.325 | 6.18 | 1680972 |
| 1729636800 | 6.29 | -0.08 | -1.26 | 6.36 | 6.4349999 | 6.29 | 1281183 |
| 1729550400 | 6.37 | -0.03 | -0.47 | 6.48 | 6.51 | 6.29 | 1175098 |
| 1729291200 | 6.4 | -0.18 | -2.74 | 6.49 | 6.57 | 6.39 | 1775393 |
| 1729204800 | 6.58 | -0.36 | -5.19 | 6.79 | 6.79 | 6.29 | 3730331 |
| 1729118400 | 6.94 | 0.19 | 2.81 | 6.86 | 6.95 | 6.7901 | 1472465 |
| 1729032000 | 6.75 | -0.25 | -3.57 | 6.77 | 6.91 | 6.6849999 | 1101170 |
| 1728945600 | 7 | -0.03 | -0.43 | 6.9 | 7.015 | 6.85 | 1092160 |
| 1728686400 | 7.03 | -0.03 | -0.42 | 6.82 | 7.04 | 6.77 | 1821892 |
| 1728600000 | 7.06 | 0.12 | 1.73 | 6.95 | 7.13 | 6.845 | 1701122 |
| 1728513600 | 6.94 | -0.03 | -0.43 | 6.93 | 7.055 | 6.85 | 1278382 |
| 1728427200 | 6.97 | -0.17 | -2.38 | 6.94 | 6.995 | 6.825 | 1358393 |
| 1728340800 | 7.14 | 0.14 | 2.00 | 7.01 | 7.22 | 7.01 | 2517962 |
| 1728081600 | 7 | 0.15 | 2.19 | 6.945 | 7.105 | 6.874 | 1624626 |
| 1727995200 | 6.85 | 0.28 | 4.26 | 6.63 | 6.9 | 6.5599999 | 1749327 |
| 1727908800 | 6.57 | -0.04 | -0.61 | 6.74 | 6.75 | 6.48 | 1312882 |
| 1727822400 | 6.61 | 0.25 | 3.93 | 6.3 | 6.71 | 6.3 | 1626489 |
| 1727735520 | 6.36 | 0.07 | 1.11 | 6.29 | 6.535 | 6.275 | 1995422 |
| 1727476800 | 6.29 | 0.1 | 1.62 | 6.3 | 6.335 | 6.18 | 1567136 |
| 1727390400 | 6.19 | -0.14 | -2.21 | 6.22 | 6.24 | 6.065 | 2774061 |
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
