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 | -0.5 | -7.93650793651 | 6.3 | 6.3 | 5.59 | 409625 | 5.983663 | CS |
| 4 | -1.15 | -16.5467625899 | 6.95 | 6.96 | 5.59 | 463758 | 6.3506699 | CS |
| 12 | 1.63 | 39.0887290168 | 4.17 | 7.12 | 4.01 | 580426 | 5.97127229 | CS |
| 26 | 2.63 | 82.9652996845 | 3.17 | 7.12 | 2.94 | 518605 | 4.75744539 | CS |
| 52 | 3.13 | 117.228464419 | 2.67 | 7.12 | 2.63 | 446349 | 4.17746187 | CS |
| 156 | -2.8 | -32.5581395349 | 8.6 | 11.09 | 2.57 | 354367 | 4.46601385 | CS |
| 260 | -2.8 | -32.5581395349 | 8.6 | 11.09 | 2.57 | 354367 | 4.46601385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.59 | -0.24 | -4.12 | 5.69 | 5.7 | 5.5599999 | 458458 |
| 1736379600 | 5.83 | -0.14 | -2.35 | 5.93 | 5.9653 | 5.82 | 320993 |
| 1736293200 | 5.97 | 0 | 0.00 | 6.01 | 6.13 | 5.91 | 442671 |
| 1736206800 | 5.97 | -0.23 | -3.71 | 6.18 | 6.25 | 5.9 | 582114 |
| 1735947600 | 6.2 | -0.07 | -1.12 | 6.3 | 6.3 | 6.12 | 292721 |
| 1735861200 | 6.2699999 | 0.04 | 0.64 | 6.2699999 | 6.38 | 6.17 | 335370 |
| 1735688400 | 6.23 | 0.02 | 0.32 | 6.2 | 6.2699999 | 6.17 | 281862 |
| 1735602000 | 6.21 | 0.11 | 1.80 | 6.01 | 6.2699999 | 6.01 | 334918 |
| 1735342800 | 6.1 | -0.19 | -3.02 | 6.22 | 6.28 | 6.0319 | 321962 |
| 1735256400 | 6.29 | 0.05 | 0.80 | 6.25 | 6.33 | 6.22 | 241692 |
| 1735077840 | 6.24 | -0.03 | -0.48 | 6.25 | 6.29 | 6.19 | 141554 |
| 1734997200 | 6.2699999 | -0.24 | -3.69 | 6.29 | 6.37 | 6.26 | 438655 |
| 1734738000 | 6.51 | 0.12 | 1.88 | 6.29 | 6.5199999 | 6.26 | 1066301 |
| 1734651600 | 6.39 | 0.02 | 0.31 | 6.47 | 6.5 | 6.26 | 469907 |
| 1734565200 | 6.37 | -0.24 | -3.63 | 6.66 | 6.785 | 6.33 | 778505 |
| 1734478800 | 6.61 | -0.12 | -1.78 | 6.68 | 6.73 | 6.53 | 500723 |
| 1734392400 | 6.73 | -0.02 | -0.30 | 6.74 | 6.895 | 6.695 | 500809 |
| 1734133200 | 6.75 | 0 | 0.00 | 6.95 | 6.96 | 6.67 | 833128 |
| 1734046800 | 6.75 | -0.17 | -2.46 | 6.84 | 6.87 | 6.72 | 475505 |
| 1733960400 | 6.92 | -0.06 | -0.86 | 7.08 | 7.12 | 6.85 | 1050032 |
| 1733874000 | 6.98 | 0.36 | 5.44 | 6.84 | 7.108 | 6.73 | 1275279 |
| 1733787600 | 6.62 | -0.33 | -4.75 | 6.93 | 6.99 | 6.61 | 534114 |
| 1733528400 | 6.95 | 0.08 | 1.16 | 6.91 | 7 | 6.74 | 485789 |
| 1733442000 | 6.87 | -0.08 | -1.15 | 6.91 | 7.01 | 6.83 | 500066 |
| 1733355600 | 6.95 | 0.27 | 4.04 | 6.7 | 7 | 6.7 | 743398 |
| 1733269200 | 6.68 | -0.26 | -3.75 | 6.89 | 6.98 | 6.6001 | 1949653 |
| 1733182800 | 6.94 | 0.29 | 4.36 | 6.54 | 6.965 | 5.8099999 | 939059 |
| 1732917840 | 6.65 | -0.08 | -1.19 | 6.75 | 6.77 | 6.62 | 437862 |
| 1732750800 | 6.73 | -0.04 | -0.59 | 6.81 | 6.81 | 6.67 | 601314 |
| 1732664400 | 6.77 | 0.61 | 9.90 | 6.18 | 6.79 | 6.18 | 1255289 |
| 1732578000 | 6.16 | 0.08 | 1.32 | 6.08 | 6.24 | 6.05 | 706707 |
| 1732318800 | 6.08 | 0.15 | 2.53 | 5.93 | 6.1449999 | 5.905 | 519479 |
| 1732232400 | 5.93 | 0 | 0.00 | 5.95 | 6 | 5.89 | 440364 |
| 1732146000 | 5.93 | -0.01 | -0.17 | 5.94 | 5.97 | 5.82 | 350167 |
| 1732059600 | 5.94 | 0.08 | 1.37 | 5.8099999 | 5.975 | 5.66 | 741744 |
| 1731973200 | 5.86 | 0.54 | 10.15 | 5.44 | 5.885 | 5.42 | 889738 |
| 1731714000 | 5.32 | 0.05 | 0.95 | 5.3099999 | 5.41 | 5.245 | 427436 |
| 1731627600 | 5.2699999 | -0.01 | -0.19 | 5.3099999 | 5.33 | 5.215 | 552725 |
| 1731541200 | 5.28 | -0.06 | -1.12 | 5.325 | 5.385 | 5.25 | 535773 |
| 1731454800 | 5.34 | 0.02 | 0.38 | 5.28 | 5.43 | 5.24 | 755643 |
| 1731368400 | 5.32 | -0.04 | -0.75 | 5.32 | 5.36 | 5.28 | 662085 |
| 1731109200 | 5.36 | 0 | 0.00 | 5.36 | 5.41 | 5.23 | 1072541 |
| 1731022800 | 5.36 | 0.43 | 8.72 | 4.9 | 5.5 | 4.89 | 1214371 |
| 1730936400 | 4.93 | 0.74 | 17.66 | 4.68 | 5.07 | 4.21 | 2140670 |
| 1730850000 | 4.19 | 0.14 | 3.46 | 4.0199999 | 4.205 | 4.0199999 | 443238 |
| 1730763600 | 4.05 | -0.03 | -0.74 | 4.05 | 4.11 | 4.01 | 163231 |
| 1730500800 | 4.08 | -0.02 | -0.49 | 4.13 | 4.13 | 4.0599999 | 228183 |
| 1730414400 | 4.1 | -0.05 | -1.20 | 4.15 | 4.16 | 4.07 | 343332 |
| 1730328000 | 4.15 | -0.03 | -0.72 | 4.17 | 4.22 | 4.135 | 213006 |
| 1730241600 | 4.18 | 0.01 | 0.24 | 4.1 | 4.21 | 4.1 | 348562 |
| 1730155200 | 4.17 | 0.02 | 0.48 | 4.15 | 4.21 | 4.15 | 302255 |
| 1729896000 | 4.15 | 0 | 0.00 | 4.15 | 4.2 | 4.125 | 197701 |
| 1729809600 | 4.15 | 0.02 | 0.48 | 4.13 | 4.1849999 | 4.11 | 230943 |
| 1729723200 | 4.13 | 0 | 0.00 | 4.1 | 4.14 | 4.075 | 196694 |
| 1729636800 | 4.13 | 0.04 | 0.98 | 4.07 | 4.13 | 4.0199999 | 188045 |
| 1729550400 | 4.09 | -0.09 | -2.15 | 4.17 | 4.2 | 4.08 | 234003 |
| 1729291200 | 4.18 | 0.01 | 0.24 | 4.17 | 4.22 | 4.08 | 273989 |
| 1729204800 | 4.17 | 0.01 | 0.24 | 4.15 | 4.25 | 4.05 | 272815 |
| 1729118400 | 4.16 | 0.16 | 4.00 | 4.05 | 4.2089 | 4 | 384706 |
| 1729032000 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 3.985 | 291054 |
| 1728945600 | 4.03 | 0.02 | 0.50 | 4 | 4.055 | 3.96 | 195703 |
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
