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 | 0.35 | 6.36363636364 | 5.5 | 5.86 | 5.31 | 3485 | 5.43884668 | DR |
| 4 | -0.88 | -13.0757800892 | 6.73 | 6.91 | 4.7 | 4313 | 5.82878813 | DR |
| 12 | -0.33 | -5.33980582524 | 6.18 | 7.14 | 4.7 | 6617 | 6.1010724 | DR |
| 26 | -0.52 | -8.16326530612 | 6.37 | 9.49 | 4.7 | 10297 | 6.83873165 | DR |
| 52 | -4.15 | -41.5 | 10 | 11.06 | 4.25 | 13381 | 7.44758011 | DR |
| 156 | 0.24 | 4.27807486631 | 5.61 | 15.3987 | 2.16 | 13647 | 7.08481386 | DR |
| 260 | 4.35 | 290 | 1.5 | 15.3987 | 0.480098 | 136484 | 1.75917072 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 5.85 | 0.26 | 4.58 | 5.85 | 5.8756 | 5.4 | 2754 |
| 1742510400 | 5.5936 | 0.21 | 3.97 | 5.32 | 5.5936 | 5.32 | 636 |
| 1742424000 | 5.38 | -0.21 | -3.67 | 5.33 | 5.699 | 5.3099999 | 9268 |
| 1742337600 | 5.585 | -0.22 | -3.71 | 5.64 | 5.758 | 5.32 | 2191 |
| 1742251200 | 5.8 | 0.44 | 8.21 | 5.5 | 5.84 | 5.5 | 1243 |
| 1741992000 | 5.36 | -0.23 | -4.11 | 5.5 | 5.86 | 5.3099999 | 4086 |
| 1741905600 | 5.59 | 0.01 | 0.18 | 5.75 | 5.87 | 5.2 | 9069 |
| 1741819200 | 5.58 | 0.01 | 0.18 | 5.84 | 5.84 | 5.58 | 268 |
| 1741732800 | 5.57 | 0.34 | 6.50 | 5.42 | 5.6796 | 4.7 | 25079 |
| 1741646400 | 5.23 | -0.97 | -15.64 | 6.05 | 6.19 | 5.23 | 3681 |
| 1741390800 | 6.1999 | -0.1 | -1.62 | 6.3099999 | 6.47 | 5.8238 | 1744 |
| 1741304400 | 6.3022 | -0.32 | -4.80 | 6.41 | 6.62 | 6 | 3146 |
| 1741218000 | 6.62 | 0.26 | 4.09 | 6.55 | 6.73 | 6.36 | 6552 |
| 1741131600 | 6.36 | 0.01 | 0.19 | 6.5 | 6.7598 | 6.15 | 3379 |
| 1741045200 | 6.3477 | -0.18 | -2.81 | 6.49 | 6.73 | 6.3099999 | 6404 |
| 1740786000 | 6.5312 | -0.18 | -2.71 | 6.66 | 6.91 | 6.3099999 | 1355 |
| 1740699600 | 6.7128 | 0 | 0.00 | 6.69 | 6.7128 | 6.69 | 1396 |
| 1740613200 | 6.7128 | 0.36 | 5.71 | 6.55 | 6.7128 | 6.24 | 631 |
| 1740526800 | 6.35 | -0.04 | -0.55 | 6.51 | 6.51 | 6.15 | 1997 |
| 1740440400 | 6.385 | 0.23 | 3.65 | 6.35 | 6.385 | 6.35 | 518 |
| 1740181200 | 6.16 | -0.43 | -6.53 | 6.73 | 6.73 | 6.15 | 3509 |
| 1740094800 | 6.59 | -0.1 | -1.42 | 6.5 | 6.59 | 6.5 | 914 |
| 1740008400 | 6.6849999 | 0.11 | 1.75 | 6.46 | 6.7764 | 6.46 | 1203 |
| 1739922000 | 6.57 | 0.06 | 0.92 | 6.51 | 6.655 | 6.51 | 8848 |
| 1739576400 | 6.5101 | -0.27 | -3.98 | 6.53 | 6.7784 | 6.5101 | 1798 |
| 1739490000 | 6.78 | 0 | 0.00 | 6.85 | 6.85 | 6.78 | 263 |
| 1739403600 | 6.78 | 0.12 | 1.80 | 6.5199999 | 6.78 | 6.5199999 | 2077 |
| 1739317200 | 6.66 | -0.26 | -3.77 | 6.75 | 6.8 | 6.66 | 549 |
| 1739230800 | 6.921 | 0.1 | 1.48 | 6.72 | 6.921 | 6.7 | 601 |
| 1738971600 | 6.82 | 0.17 | 2.56 | 6.91 | 6.91 | 6.79 | 2138 |
| 1738885200 | 6.65 | -0.05 | -0.67 | 6.65 | 6.76 | 6.5199999 | 1457 |
| 1738798800 | 6.695 | 0.13 | 1.91 | 6.57 | 6.78 | 6.51 | 2308 |
| 1738712400 | 6.5695 | -0.21 | -3.10 | 6.83 | 6.83 | 6.51 | 4942 |
| 1738626000 | 6.78 | 0.12 | 1.88 | 6.74 | 6.78 | 6.6449999 | 2826 |
| 1738366800 | 6.6552 | -0.11 | -1.67 | 6.63 | 6.6552 | 6.51 | 1998 |
| 1738280400 | 6.7682 | 0.26 | 3.97 | 6.75 | 6.769 | 6.62 | 2860 |
| 1738194000 | 6.51 | -0.17 | -2.54 | 6.81 | 6.81 | 6.2861 | 14926 |
| 1738107600 | 6.68 | 0.14 | 2.20 | 6.61 | 6.75 | 6.61 | 3024 |
| 1738021200 | 6.5359999 | -0.56 | -7.94 | 6.84 | 6.9482 | 6.2377 | 40327 |
| 1737762000 | 7.1 | 0.24 | 3.50 | 6.79 | 7.14 | 6.79 | 16696 |
| 1737675600 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1737589200 | 6.86 | 1.32 | 23.92 | 6.615 | 6.9 | 6.47 | 39126 |
| 1737502800 | 5.5357 | -0.35 | -6.02 | 5.8 | 5.97 | 5.5 | 9178 |
| 1737157200 | 5.89 | 0.31 | 5.56 | 5.85 | 6 | 5.54 | 5954 |
| 1737070800 | 5.58 | 0 | 0.00 | 5.69 | 5.69 | 5.42 | 67 |
| 1736984400 | 5.58 | 0.07 | 1.27 | 5.71 | 5.71 | 5.58 | 1336 |
| 1736898000 | 5.51 | -0.16 | -2.82 | 5.8 | 5.8 | 5.5 | 5399 |
| 1736811600 | 5.67 | 0.18 | 3.28 | 5.44 | 5.7899 | 5.44 | 2085 |
| 1736552400 | 5.49 | 0.09 | 1.67 | 5.57 | 5.62 | 5.49 | 282 |
| 1736379600 | 5.4 | 0 | 0.00 | 5.91 | 5.91 | 5.4 | 20043 |
| 1736293200 | 5.4 | -0.03 | -0.55 | 5.73 | 5.73 | 5.4 | 2109 |
| 1736206800 | 5.43 | 0.03 | 0.56 | 5.4 | 5.7316 | 5.24 | 4919 |
| 1735947600 | 5.4 | 0 | 0.00 | 5.41 | 6.3 | 5.1 | 40854 |
| 1735861200 | 5.4 | -0.25 | -4.42 | 5.65 | 5.75 | 5.4 | 4022 |
| 1735688400 | 5.65 | -0.15 | -2.59 | 5.8 | 6.08 | 5.485 | 10137 |
| 1735602000 | 5.8 | -0.33 | -5.38 | 5.73 | 5.8 | 5.5439999 | 2164 |
| 1735342800 | 6.13 | -0.16 | -2.54 | 6.14 | 6.2897 | 6.0199999 | 17253 |
| 1735256400 | 6.29 | 0.04 | 0.64 | 6.19 | 6.63 | 5.95 | 36461 |
| 1735077840 | 6.25 | -0.44 | -6.58 | 6.85 | 6.85 | 6.25 | 80 |
| 1734997200 | 6.69 | 0.45 | 7.28 | 6.09 | 6.9337 | 6.0199999 | 4726 |
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
