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 | -0.1384 | -2.68737864078 | 5.15 | 5.16 | 4.73 | 82065 | 4.98531275 | CS |
| 4 | -0.4384 | -8.04403669725 | 5.45 | 5.608 | 4.73 | 87818 | 5.28075333 | CS |
| 12 | -1.1884 | -19.1677419355 | 6.2 | 6.2 | 4.73 | 106299 | 5.31059316 | CS |
| 26 | -0.3284 | -6.14981273408 | 5.34 | 6.49 | 4.43 | 171051 | 5.37815056 | CS |
| 52 | -1.5884 | -24.0666666667 | 6.6 | 7.67 | 4.35 | 190433 | 5.61373853 | CS |
| 156 | -1.4384 | -22.3007751938 | 6.45 | 8.4847 | 4.35 | 193669 | 6.07928573 | CS |
| 260 | -1.4384 | -22.3007751938 | 6.45 | 8.4847 | 4.35 | 193669 | 6.07928573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 5.01 | -0.03 | -0.60 | 4.925 | 5.1399 | 4.925 | 121220 |
| 1732318800 | 5.04 | -0.02 | -0.40 | 5 | 5.16 | 5 | 81735 |
| 1732232400 | 5.0599999 | 0.3 | 6.30 | 4.83 | 5.08 | 4.73 | 67991 |
| 1732146000 | 4.76 | -0.17 | -3.45 | 4.91 | 4.94 | 4.76 | 51769 |
| 1732059600 | 4.93 | -0.12 | -2.38 | 5.025 | 5.1 | 4.88 | 93693 |
| 1731973200 | 5.05 | -0.08 | -1.56 | 5.12 | 5.14 | 4.9 | 110998 |
| 1731714000 | 5.13 | -0.26 | -4.82 | 5.36 | 5.375 | 5.08 | 149592 |
| 1731627600 | 5.39 | -0.02 | -0.37 | 5.4349999 | 5.5 | 5.25 | 84380 |
| 1731541200 | 5.41 | 0.09 | 1.69 | 5.3103999 | 5.42 | 5.28 | 85010 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.375 | 5.43 | 5.25 | 76992 |
| 1731368400 | 5.45 | 0 | 0.00 | 5.485 | 5.5 | 5.33 | 60595 |
| 1731109200 | 5.45 | -0.07 | -1.27 | 5.47 | 5.608 | 5.38 | 107043 |
| 1731022800 | 5.5199999 | -0.02 | -0.36 | 5.5 | 5.5699 | 5.44 | 85333 |
| 1730936400 | 5.54 | 0.16 | 2.97 | 5.5 | 5.6 | 5.38 | 111954 |
| 1730850000 | 5.38 | 0.04 | 0.75 | 5.2945 | 5.43 | 5.26 | 154866 |
| 1730763600 | 5.34 | -0.06 | -1.11 | 5.33 | 5.405 | 5.28 | 121605 |
| 1730500800 | 5.4 | 0.09 | 1.69 | 5.3 | 5.44 | 5.23 | 65032 |
| 1730414400 | 5.3099999 | -0.08 | -1.48 | 5.33 | 5.33 | 5.2 | 81526 |
| 1730328000 | 5.39 | 0.02 | 0.37 | 5.425 | 5.49 | 5.3099999 | 41361 |
| 1730241600 | 5.37 | 0.04 | 0.75 | 5.35 | 5.44 | 5.34 | 43821 |
| 1730155200 | 5.33 | 0.03 | 0.57 | 5.425 | 5.5 | 5.29 | 70106 |
| 1729896000 | 5.3 | 0.01 | 0.19 | 5.29 | 5.45 | 5.2618 | 56814 |
| 1729809600 | 5.29 | 0.1 | 1.93 | 5.215 | 5.33 | 5.175 | 81620 |
| 1729723200 | 5.19 | -0.32 | -5.81 | 5.49 | 5.515 | 5.18 | 114088 |
| 1729636800 | 5.51 | 0.09 | 1.66 | 5.48 | 5.57 | 5.35 | 147015 |
| 1729550400 | 5.42 | -0.04 | -0.73 | 5.46 | 5.5399 | 5.35 | 79604 |
| 1729291200 | 5.46 | 0.06 | 1.11 | 5.41 | 5.5599999 | 5.349 | 138805 |
| 1729204800 | 5.4 | -0.16 | -2.88 | 5.58 | 5.64 | 5.38 | 95104 |
| 1729118400 | 5.5599999 | 0.17 | 3.15 | 5.42 | 5.57 | 5.3501 | 97981 |
| 1729032000 | 5.39 | 0.08 | 1.51 | 5.3099999 | 5.46 | 5.25 | 90753 |
| 1728945600 | 5.3099999 | 0.24 | 4.73 | 5.05 | 5.315 | 4.9814 | 84422 |
| 1728686400 | 5.07 | -0.07 | -1.36 | 5.14 | 5.235 | 5.05 | 112275 |
| 1728600000 | 5.14 | 0.08 | 1.58 | 5.055 | 5.17 | 4.95 | 73731 |
| 1728513600 | 5.0599999 | -0.01 | -0.20 | 5.0199999 | 5.19 | 5.01 | 87180 |
| 1728427200 | 5.07 | -0.17 | -3.24 | 5.3 | 5.3099999 | 5.07 | 46867 |
| 1728340800 | 5.24 | -0.05 | -0.95 | 5.34 | 5.34 | 5.12 | 70792 |
| 1728081600 | 5.29 | 0.14 | 2.72 | 5.205 | 5.34 | 5.19 | 82396 |
| 1727995200 | 5.15 | 0.04 | 0.78 | 5.11 | 5.19 | 5.0599999 | 80199 |
| 1727908800 | 5.11 | 0.11 | 2.20 | 5 | 5.13 | 5 | 50177 |
| 1727822400 | 5 | -0.1 | -1.96 | 5.12 | 5.16 | 4.98 | 119550 |
| 1727735520 | 5.1 | -0.29 | -5.38 | 5.33 | 5.35 | 5.07 | 112416 |
| 1727476800 | 5.39 | 0.47 | 9.55 | 5 | 5.4 | 4.98 | 148600 |
| 1727390400 | 4.92 | 0.05 | 1.03 | 4.95 | 5.1 | 4.89 | 133389 |
| 1727304000 | 4.87 | -0.29 | -5.62 | 5.18 | 5.18 | 4.83 | 165594 |
| 1727217600 | 5.16 | 0.08 | 1.57 | 5.09 | 5.25 | 5.05 | 96030 |
| 1727131200 | 5.08 | -0.04 | -0.78 | 5.11 | 5.23 | 5 | 97311 |
| 1726872000 | 5.12 | -0.15 | -2.85 | 5.24 | 5.3099999 | 5.0599999 | 216712 |
| 1726785600 | 5.2699999 | 0.1 | 1.93 | 5.2699999 | 5.33 | 5.19 | 91020 |
| 1726699200 | 5.17 | -0.07 | -1.34 | 5.28 | 5.34 | 5.16 | 91935 |
| 1726612800 | 5.24 | -0.07 | -1.32 | 5.37 | 5.445 | 5.22 | 73776 |
| 1726526400 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.4 | 5.26 | 84326 |
| 1726267200 | 5.37 | 0 | 0.00 | 5.4 | 5.62 | 5.335 | 129604 |
| 1726180800 | 5.37 | -0.09 | -1.65 | 5.42 | 5.45 | 5.33 | 93212 |
| 1726094400 | 5.46 | 0.1 | 1.87 | 5.35 | 5.49 | 5.19 | 113735 |
| 1726008000 | 5.36 | -0.08 | -1.47 | 5.38 | 5.42 | 5.07 | 128185 |
| 1725921600 | 5.44 | -0.44 | -7.48 | 5.87 | 5.89 | 5.38 | 143585 |
| 1725662400 | 5.88 | 0.3 | 5.38 | 5.66 | 5.9 | 5.655 | 206725 |
| 1725576000 | 5.58 | 0.07 | 1.27 | 5.5 | 5.605 | 5.37 | 151741 |
| 1725489600 | 5.51 | -0.09 | -1.61 | 5.49 | 5.68 | 5.365 | 120709 |
| 1725403200 | 5.6 | -0.69 | -10.97 | 5.93 | 5.98 | 5.38 | 365562 |
| 1725057600 | 6.29 | 0.08 | 1.29 | 6.3 | 6.49 | 6.23 | 385017 |
| 1724971200 | 6.21 | -0.12 | -1.90 | 6.33 | 6.43 | 6.1 | 176569 |
| 1724884800 | 6.33 | 0.08 | 1.28 | 6.22 | 6.38 | 6.2 | 271015 |
| 1724798400 | 6.25 | 0.06 | 0.97 | 6.15 | 6.25 | 6.03 | 296023 |
| 1724712000 | 6.19 | 0.2 | 3.34 | 6.05 | 6.3099999 | 6.01 | 212109 |
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
Premium
