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 | 2.51256281407 | 5.97 | 6.21 | 5.79 | 1047777 | 5.98739606 | CS |
| 4 | -0.89 | -12.6961483595 | 7.01 | 7.17 | 5.79 | 1608108 | 6.35440022 | CS |
| 12 | -0.04 | -0.649350649351 | 6.16 | 7.17 | 5.54 | 1541280 | 6.18566181 | CS |
| 26 | -0.26 | -4.07523510972 | 6.38 | 7.22 | 5.54 | 1614153 | 6.25189957 | CS |
| 52 | -0.77 | -11.175616836 | 6.89 | 8.19 | 5.54 | 1649537 | 6.58956804 | CS |
| 156 | -1.73 | -22.0382165605 | 7.85 | 12.91 | 5.54 | 1531766 | 7.71614638 | CS |
| 260 | 1.96 | 47.1153846154 | 4.16 | 12.91 | 1.7201 | 1324821 | 6.59476618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.12 | 0.05 | 0.82 | 6.12 | 6.19 | 6.065 | 532560 |
| 1739490000 | 6.07 | 0.04 | 0.66 | 6.03 | 6.1 | 5.93 | 750013 |
| 1739403600 | 6.03 | -0.08 | -1.31 | 6 | 6.11 | 5.96 | 1492327 |
| 1739317200 | 6.11 | 0.14 | 2.35 | 6 | 6.21 | 5.95 | 905622 |
| 1739230800 | 5.97 | 0.16 | 2.75 | 5.84 | 6.03 | 5.82 | 839724 |
| 1738971600 | 5.8099999 | -0.15 | -2.52 | 5.97 | 6.03 | 5.79 | 1251200 |
| 1738885200 | 5.96 | -0.26 | -4.18 | 6.23 | 6.29 | 5.95 | 1342067 |
| 1738798800 | 6.22 | -0.17 | -2.66 | 6.43 | 6.446 | 6.21 | 1455834 |
| 1738712400 | 6.39 | 0.13 | 2.08 | 6.23 | 6.4539 | 6.21 | 1136058 |
| 1738626000 | 6.26 | 0.13 | 2.12 | 6.05 | 6.37 | 6.0199999 | 2387184 |
| 1738366800 | 6.13 | -0.04 | -0.65 | 6.3 | 6.3099999 | 6.085 | 2213532 |
| 1738280400 | 6.17 | -0.25 | -3.89 | 6.72 | 7.04 | 5.97 | 3330985 |
| 1738194000 | 6.42 | -0.02 | -0.31 | 6.4 | 6.535 | 6.29 | 2129846 |
| 1738107600 | 6.44 | -0.13 | -1.98 | 6.6 | 6.745 | 6.4 | 1784836 |
| 1738021200 | 6.57 | -0.2 | -2.95 | 6.74 | 6.74 | 6.5 | 1387357 |
| 1737762000 | 6.77 | 0.07 | 1.04 | 6.87 | 6.94 | 6.675 | 1297106 |
| 1737675600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737589200 | 6.7 | -0.27 | -3.87 | 6.92 | 6.92 | 6.64 | 1835399 |
| 1737502800 | 6.97 | -0.04 | -0.57 | 7.03 | 7.09 | 6.86 | 1375063 |
| 1737157200 | 7.01 | 0.05 | 0.72 | 7.01 | 7.17 | 7 | 2031782 |
| 1737070800 | 6.96 | 0.08 | 1.16 | 6.8 | 6.99 | 6.72 | 1563069 |
| 1736984400 | 6.88 | 0.29 | 4.40 | 6.63 | 6.92 | 6.59 | 1362098 |
| 1736898000 | 6.59 | 0.18 | 2.81 | 6.34 | 6.62 | 6.34 | 1398765 |
| 1736811600 | 6.41 | 0.06 | 0.94 | 6.39 | 6.51 | 6.34 | 1109315 |
| 1736552400 | 6.35 | 0.18 | 2.92 | 6.29 | 6.43 | 6.195 | 1713417 |
| 1736379600 | 6.17 | -0.06 | -0.96 | 6.13 | 6.25 | 6.13 | 1168811 |
| 1736293200 | 6.23 | 0.09 | 1.47 | 6.16 | 6.2699999 | 6.1 | 1252762 |
| 1736206800 | 6.14 | -0.03 | -0.49 | 6.22 | 6.29 | 6.11 | 1470900 |
| 1735947600 | 6.17 | 0.04 | 0.65 | 6.13 | 6.18 | 6.05 | 1665969 |
| 1735861200 | 6.13 | 0.19 | 3.20 | 6.07 | 6.24 | 6.05 | 901450 |
| 1735688400 | 5.94 | 0.09 | 1.54 | 5.85 | 6.0199999 | 5.85 | 880672 |
| 1735602000 | 5.85 | 0.07 | 1.21 | 5.7699999 | 5.92 | 5.69 | 1194052 |
| 1735342800 | 5.78 | 0 | 0.00 | 5.8 | 5.86 | 5.72 | 840804 |
| 1735256400 | 5.78 | 0.05 | 0.87 | 5.73 | 5.8 | 5.5955 | 1186958 |
| 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 | 5.6 | 1373125 |
| 1734738000 | 5.63 | -0.02 | -0.35 | 5.55 | 5.73 | 5.54 | 7954742 |
| 1734651600 | 5.65 | -0.08 | -1.40 | 5.87 | 5.87 | 5.605 | 1664115 |
| 1734565200 | 5.73 | -0.2 | -3.37 | 5.96 | 6.0199999 | 5.655 | 1529754 |
| 1734478800 | 5.93 | -0.05 | -0.84 | 5.87 | 5.97 | 5.83 | 1403926 |
| 1734392400 | 5.98 | -0.12 | -1.97 | 6.05 | 6.0599999 | 5.9 | 1837945 |
| 1734133200 | 6.1 | -0.06 | -0.97 | 6.17 | 6.17 | 6.035 | 1805213 |
| 1734046800 | 6.16 | -0.14 | -2.22 | 6.36 | 6.38 | 6.095 | 1276780 |
| 1733960400 | 6.3 | 0.17 | 2.77 | 6.18 | 6.375 | 6.04 | 1668569 |
| 1733874000 | 6.13 | 0.29 | 4.97 | 5.87 | 6.345 | 5.8099999 | 1778405 |
| 1733787600 | 5.84 | 0 | 0.00 | 5.93 | 5.95 | 5.75 | 1609508 |
| 1733528400 | 5.84 | -0.54 | -8.46 | 6.36 | 6.36 | 5.8099999 | 1714985 |
| 1733442000 | 6.38 | 0.03 | 0.47 | 6.38 | 6.505 | 6.35 | 742120 |
| 1733355600 | 6.35 | -0.08 | -1.24 | 6.42 | 6.49 | 6.2 | 1281917 |
| 1733269200 | 6.43 | 0 | 0.00 | 6.5199999 | 6.5599999 | 6.3 | 943573 |
| 1733182800 | 6.43 | -0.01 | -0.16 | 6.42 | 6.48 | 6.3 | 1866508 |
| 1732917840 | 6.44 | 0.02 | 0.31 | 6.49 | 6.505 | 6.36 | 600153 |
| 1732750800 | 6.42 | 0.08 | 1.26 | 6.39 | 6.5199999 | 6.345 | 927116 |
| 1732664400 | 6.34 | -0.02 | -0.31 | 6.4 | 6.425 | 6.24 | 1112788 |
| 1732578000 | 6.36 | -0.07 | -1.09 | 6.45 | 6.5599999 | 6.32 | 1498633 |
| 1732318800 | 6.43 | 0.28 | 4.55 | 6.16 | 6.44 | 6.16 | 1589538 |
| 1732232400 | 6.15 | 0.18 | 3.02 | 6.03 | 6.25 | 5.99 | 1122551 |
| 1732146000 | 5.97 | 0.13 | 2.23 | 5.83 | 5.9898999 | 5.825 | 1109733 |
| 1732059600 | 5.84 | -0.02 | -0.34 | 5.74 | 5.915 | 5.74 | 1000150 |
| 1731973200 | 5.86 | 0.13 | 2.27 | 5.82 | 5.94 | 5.78 | 1186064 |
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
