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 | -0.055 | -0.814814814815 | 6.75 | 6.83 | 6.51 | 2995 | 6.67851947 | DR |
| 4 | 1.295 | 23.9814814815 | 5.4 | 7.14 | 5.4 | 9039 | 6.5488723 | DR |
| 12 | -0.125 | -1.83284457478 | 6.82 | 7.14 | 5.1 | 7616 | 6.25179723 | DR |
| 26 | -2.945 | -30.5497925311 | 9.64 | 11.06 | 4.25 | 22461 | 7.39837408 | DR |
| 52 | -2.615 | -28.0880773362 | 9.31 | 12.55 | 4.25 | 13210 | 7.5578712 | DR |
| 156 | 1.695 | 33.9 | 5 | 15.3987 | 2.16 | 14169 | 7.03453193 | DR |
| 260 | 4.045 | 152.641509434 | 2.65 | 15.3987 | 0.480098 | 137685 | 1.75978386 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734738000 | 6.236 | 0.12 | 1.90 | 6.236 | 6.236 | 6.12 | 503 |
| 1734651600 | 6.12 | 0.09 | 1.55 | 6.3 | 6.3 | 6.12 | 325 |
| 1734565200 | 6.0268 | -0.42 | -6.56 | 6.45 | 6.45 | 6.0268 | 198 |
| 1734478800 | 6.45 | -0.23 | -3.44 | 5.9901 | 6.7 | 5.9901 | 1183 |
| 1734392400 | 6.68 | 0.56 | 9.10 | 6.13 | 6.68 | 6.13 | 1435 |
| 1734133200 | 6.1227 | -0.01 | -0.12 | 6.1 | 6.25 | 6.1 | 1848 |
| 1734046800 | 6.13 | -0.18 | -2.85 | 6.4 | 6.48 | 6.13 | 3120 |
| 1733960400 | 6.3099999 | -0.08 | -1.25 | 6.39 | 6.6 | 6.3099999 | 2358 |
| 1733874000 | 6.39 | 0.19 | 3.06 | 6.2 | 6.69 | 6.15 | 7439 |
| 1733787600 | 6.2 | -0.11 | -1.74 | 6.51 | 6.5925 | 6.17 | 9551 |
| 1733528400 | 6.3099999 | 0.06 | 0.96 | 6.47 | 6.55 | 6.11 | 2673 |
| 1733442000 | 6.25 | 0.14 | 2.29 | 6.0744 | 6.25 | 5.9 | 4796 |
| 1733355600 | 6.11 | -0.22 | -3.40 | 6.4 | 6.58 | 6.1 | 6699 |
| 1733269200 | 6.3252 | 0.13 | 2.02 | 6.35 | 6.3751 | 6.15 | 1059 |
| 1733182800 | 6.2 | -0.56 | -8.28 | 6.37 | 6.4 | 6.07 | 1393 |
| 1732917840 | 6.76 | 0.32 | 4.97 | 6.76 | 6.76 | 6.76 | 224 |
| 1732750800 | 6.4402 | 0.09 | 1.42 | 6.63 | 6.63 | 6.33 | 3536 |
| 1732664400 | 6.35 | 0.3 | 4.89 | 6.32 | 6.5599999 | 6.21 | 14477 |
| 1732578000 | 6.054 | -0.46 | -7.00 | 6.5199999 | 6.5199999 | 6 | 3968 |
| 1732318800 | 6.51 | -0.09 | -1.36 | 7.14 | 7.14 | 6.51 | 6249 |
| 1732232400 | 6.6 | -0.3 | -4.35 | 7.14 | 7.14 | 6.6 | 11897 |
| 1732146000 | 6.9 | 0.26 | 3.96 | 6.65 | 7.1111 | 6.65 | 3231 |
| 1732059600 | 6.6369999 | -0.3 | -4.37 | 6.9 | 6.9 | 6.6 | 3523 |
| 1731973200 | 6.94 | 0.24 | 3.58 | 6.76 | 7.1212 | 6.6025 | 16306 |
| 1731714000 | 6.7 | -0.12 | -1.76 | 6.82 | 6.82 | 6.7 | 381 |
| 1731627600 | 6.82 | -0.12 | -1.73 | 6.75 | 6.82 | 6.75 | 955 |
| 1731541200 | 6.94 | 0.13 | 1.91 | 6.81 | 6.945 | 6.75 | 6806 |
| 1731454800 | 6.81 | 0 | 0.00 | 6.83 | 6.9769 | 6.81 | 2197 |
| 1731368400 | 6.81 | -0.16 | -2.30 | 6.85 | 7.05 | 6.81 | 2632 |
| 1731109200 | 6.97 | -0.08 | -1.13 | 6.955 | 7.0868 | 6.81 | 1400 |
| 1731022800 | 7.05 | 0.21 | 3.07 | 6.67 | 7.14 | 6.67 | 25626 |
| 1730936400 | 6.84 | -0.26 | -3.66 | 6.65 | 7.14 | 6.65 | 8778 |
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
