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 | 0.5 | 9.34579439252 | 5.35 | 5.8784 | 5.23 | 196147 | 5.56511603 | CS |
| 4 | 0.16 | 2.81195079086 | 5.69 | 6.51 | 5.23 | 323990 | 5.97317136 | CS |
| 12 | -3.19 | -35.2876106195 | 9.04 | 9.66 | 5.23 | 365675 | 6.61544589 | CS |
| 26 | -11.28 | -65.8493870403 | 17.13 | 18.4 | 5.23 | 268857 | 9.02143571 | CS |
| 52 | -11.24 | -65.7694558221 | 17.09 | 19.34 | 5.23 | 195648 | 11.27772534 | CS |
| 156 | -14.27 | -70.9244532803 | 20.12 | 25.87 | 5.23 | 142273 | 15.56523061 | CS |
| 260 | -23.95 | -80.3691275168 | 29.8 | 38.2 | 5.23 | 156793 | 19.02915005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.85 | 0.03 | 0.52 | 5.93 | 6 | 5.78 | 183384 |
| 1737070800 | 5.82 | 0.02 | 0.34 | 5.8099999 | 5.875 | 5.68 | 163994 |
| 1736984400 | 5.8 | 0.29 | 5.26 | 5.78 | 5.8784 | 5.5 | 215634 |
| 1736898000 | 5.51 | 0.15 | 2.80 | 5.5199999 | 5.5496 | 5.39 | 191595 |
| 1736811600 | 5.36 | -0.01 | -0.19 | 5.3 | 5.38 | 5.23 | 198571 |
| 1736552400 | 5.37 | -0.13 | -2.36 | 5.3099999 | 5.405 | 5.25 | 208056 |
| 1736379600 | 5.5 | -0.37 | -6.30 | 5.745 | 5.745 | 5.49 | 170047 |
| 1736293200 | 5.87 | -0.19 | -3.14 | 6.14 | 6.28 | 5.86 | 185694 |
| 1736206800 | 6.0599999 | 0.09 | 1.51 | 6.07 | 6.38 | 6.05 | 278437 |
| 1735947600 | 5.97 | 0.11 | 1.88 | 5.84 | 6.0599999 | 5.76 | 196137 |
| 1735861200 | 5.86 | -0.41 | -6.54 | 6.355 | 6.44 | 5.8099999 | 210252 |
| 1735688400 | 6.2699999 | -0.02 | -0.32 | 6.4 | 6.51 | 6.2699999 | 367802 |
| 1735602000 | 6.29 | 0.08 | 1.29 | 6.14 | 6.36 | 5.94 | 681878 |
| 1735342800 | 6.21 | 0 | 0.00 | 6.08 | 6.29 | 6.04 | 403942 |
| 1735256400 | 6.21 | 0.03 | 0.49 | 6.08 | 6.39 | 6.07 | 397517 |
| 1735077840 | 6.18 | 0.11 | 1.81 | 6.07 | 6.19 | 5.93 | 265515 |
| 1734997200 | 6.07 | 0.38 | 6.68 | 5.76 | 6.11 | 5.54 | 825767 |
| 1734738000 | 5.69 | -0.06 | -1.04 | 5.79 | 5.99 | 5.67 | 489776 |
| 1734651600 | 5.75 | -0.07 | -1.20 | 5.82 | 5.93 | 5.5199999 | 625089 |
| 1734565200 | 5.82 | -0.64 | -9.91 | 6.44 | 6.61 | 5.765 | 439805 |
| 1734478800 | 6.46 | 0.09 | 1.41 | 6.4 | 6.57 | 6.4 | 270031 |
| 1734392400 | 6.37 | -0.18 | -2.75 | 6.45 | 6.6 | 6.34 | 292107 |
| 1734133200 | 6.55 | -0.12 | -1.80 | 6.66 | 6.73 | 6.5 | 280470 |
| 1734046800 | 6.67 | 0.05 | 0.76 | 6.61 | 6.75 | 6.46 | 443627 |
| 1733960400 | 6.62 | 0.11 | 1.69 | 6.59 | 6.71 | 6.46 | 526663 |
| 1733874000 | 6.51 | -0.04 | -0.61 | 6.49 | 6.63 | 6.22 | 339729 |
| 1733787600 | 6.55 | 0.06 | 0.92 | 6.64 | 6.77 | 6.48 | 250012 |
| 1733528400 | 6.49 | 0.06 | 0.93 | 6.5599999 | 6.6849999 | 6.29 | 253224 |
| 1733442000 | 6.43 | -0.3 | -4.46 | 6.64 | 6.72 | 6.42 | 267639 |
| 1733355600 | 6.73 | 0.09 | 1.36 | 6.64 | 6.825 | 6.6 | 297983 |
| 1733269200 | 6.64 | -0.4 | -5.68 | 7 | 7.04 | 6.6 | 280990 |
| 1733182800 | 7.04 | 0.18 | 2.62 | 6.81 | 7.085 | 6.7 | 353346 |
| 1732917840 | 6.86 | 0 | 0.00 | 6.9 | 6.98 | 6.8 | 222861 |
| 1732750800 | 6.86 | 0.13 | 1.93 | 6.84 | 6.95 | 6.665 | 279040 |
| 1732664400 | 6.73 | -0.06 | -0.88 | 6.66 | 6.75 | 6.43 | 291673 |
| 1732578000 | 6.79 | 0.17 | 2.57 | 6.71 | 6.95 | 6.71 | 963126 |
| 1732318800 | 6.62 | 0.21 | 3.28 | 6.39 | 6.77 | 6.39 | 231646 |
| 1732232400 | 6.41 | 0.32 | 5.25 | 6.15 | 6.5199999 | 6.14 | 292573 |
| 1732146000 | 6.09 | 0.09 | 1.50 | 5.9592 | 6.155 | 5.8949999 | 885643 |
| 1732059600 | 6 | -0.29 | -4.61 | 6.16 | 6.21 | 5.97 | 245492 |
| 1731973200 | 6.29 | -0.31 | -4.70 | 6.59 | 6.67 | 6.22 | 257294 |
| 1731714000 | 6.6 | 0 | 0.00 | 6.625 | 6.7 | 6.4898 | 237665 |
| 1731627600 | 6.6 | -0.46 | -6.52 | 7.135 | 7.18 | 6.5 | 279606 |
| 1731541200 | 7.06 | -0.14 | -1.94 | 7.3 | 7.3 | 6.95 | 308510 |
| 1731454800 | 7.2 | -0.32 | -4.26 | 7.42 | 7.49 | 7.03 | 383334 |
| 1731368400 | 7.52 | 0.29 | 4.01 | 7.305 | 7.64 | 7.305 | 347128 |
| 1731109200 | 7.23 | -0.2 | -2.69 | 7.34 | 7.39 | 7.19 | 347534 |
| 1731022800 | 7.43 | -0.31 | -4.01 | 7.765 | 7.85 | 7.41 | 319836 |
| 1730936400 | 7.74 | 0.53 | 7.35 | 7.78 | 8.01 | 7.57 | 671416 |
| 1730850000 | 7.21 | 0.22 | 3.15 | 6.87 | 7.225 | 6.86 | 346022 |
| 1730763600 | 6.99 | 0.1 | 1.45 | 6.88 | 7.41 | 6.88 | 449056 |
| 1730500800 | 6.89 | -0.1 | -1.43 | 6.99 | 7.245 | 6.83 | 457290 |
| 1730414400 | 6.99 | -2.29 | -24.68 | 7.5 | 8.71 | 6.76 | 1428670 |
| 1730328000 | 9.28 | -0.17 | -1.80 | 9.33 | 9.66 | 9.23 | 201649 |
| 1730241600 | 9.45 | -0.16 | -1.66 | 9.38 | 9.53 | 9.3699999 | 146699 |
| 1730155200 | 9.61 | 0.49 | 5.37 | 9.3699999 | 9.66 | 9.3462 | 189906 |
| 1729896000 | 9.1199999 | 0.14 | 1.56 | 9.0399999 | 9.26 | 9.0399999 | 172324 |
| 1729809600 | 8.98 | -0.31 | -3.34 | 9.44 | 9.44 | 8.942 | 160608 |
| 1729723200 | 9.2899999 | -0.06 | -0.64 | 9.35 | 9.35 | 9.08 | 195323 |
| 1729636800 | 9.35 | -0.27 | -2.81 | 9.57 | 9.68 | 9.32 | 170269 |
| 1729550400 | 9.6199999 | -0.22 | -2.24 | 9.8699999 | 9.92 | 9.6199999 | 183025 |
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
