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 | -0.4 | -8.75273522976 | 4.57 | 5.285 | 4.16 | 420760 | 4.80294399 | CS |
| 4 | -1.4 | -25.1346499102 | 5.57 | 6.2 | 4.16 | 295712 | 5.33509711 | CS |
| 12 | -3.98 | -48.8343558282 | 8.15 | 8.55 | 4.16 | 219340 | 6.01054618 | CS |
| 26 | -2.87 | -40.7670454545 | 7.04 | 9.045 | 4.16 | 195660 | 6.87353757 | CS |
| 52 | -6.68 | -61.5668202765 | 10.85 | 12.29 | 4.16 | 234940 | 8.55423146 | CS |
| 156 | -23.34 | -84.8418756816 | 27.51 | 30.24 | 4.16 | 254252 | 13.95800278 | CS |
| 260 | -10.1 | -70.7778556412 | 14.27 | 32.91 | 4.16 | 243435 | 16.6671139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 4.17 | -0.22 | -5.01 | 4.33 | 4.45 | 3.9501 | 394776 |
| 1744324800 | 4.39 | -0.51 | -10.41 | 4.7 | 4.86 | 4.215 | 386939 |
| 1744238400 | 4.9 | 0.17 | 3.59 | 4.69 | 5.08 | 4.61 | 626265 |
| 1744152000 | 4.73 | -0.18 | -3.67 | 5.11 | 5.125 | 4.64 | 336945 |
| 1744065600 | 4.91 | -0.11 | -2.19 | 4.8 | 5.285 | 4.58 | 364174 |
| 1743806400 | 5.0199999 | 0.13 | 2.66 | 4.57 | 5.07 | 4.5 | 389970 |
| 1743720000 | 4.89 | -0.75 | -13.30 | 5.3 | 5.4 | 4.89 | 338129 |
| 1743633600 | 5.64 | 0.33 | 6.21 | 5.22 | 5.75 | 5.22 | 281972 |
| 1743547200 | 5.3099999 | 0 | 0.00 | 5.28 | 5.35 | 5.07 | 176074 |
| 1743460800 | 5.3099999 | -0.28 | -5.01 | 5.5 | 5.5 | 5.29 | 170434 |
| 1743201600 | 5.59 | -0.24 | -4.12 | 5.8099999 | 5.827 | 5.43 | 211307 |
| 1743115200 | 5.83 | 0.24 | 4.29 | 5.65 | 5.92 | 5.54 | 216975 |
| 1743028800 | 5.59 | -0.05 | -0.89 | 5.65 | 5.74 | 5.53 | 114804 |
| 1742942400 | 5.64 | -0.4 | -6.62 | 6 | 6 | 5.63 | 263646 |
| 1742856000 | 6.04 | 0.33 | 5.78 | 5.85 | 6.2 | 5.8 | 380487 |
| 1742596800 | 5.71 | -0.09 | -1.55 | 5.71 | 5.78 | 5.5199999 | 292927 |
| 1742510400 | 5.8 | 0.05 | 0.87 | 5.67 | 5.975 | 5.67 | 149430 |
| 1742424000 | 5.75 | 0.11 | 1.95 | 5.64 | 5.75 | 5.6 | 156113 |
| 1742337600 | 5.64 | -0.1 | -1.74 | 5.74 | 5.74 | 5.55 | 247278 |
| 1742251200 | 5.74 | -0.09 | -1.54 | 5.8 | 5.99 | 5.735 | 154340 |
| 1741992000 | 5.83 | 0.37 | 6.78 | 5.57 | 5.9 | 5.55 | 213169 |
| 1741905600 | 5.46 | 0.15 | 2.82 | 5.36 | 5.48 | 5.255 | 218805 |
| 1741819200 | 5.3099999 | 0.02 | 0.38 | 5.37 | 5.38 | 5.19 | 198667 |
| 1741732800 | 5.29 | -0.18 | -3.29 | 5.4 | 5.54 | 5.25 | 212451 |
| 1741646400 | 5.47 | -0.23 | -4.04 | 5.59 | 5.655 | 5.455 | 196231 |
| 1741390800 | 5.7 | -0.37 | -6.10 | 6.04 | 6.045 | 5.7 | 198867 |
| 1741304400 | 6.07 | 0.45 | 8.01 | 5.54 | 6.155 | 5.51 | 267677 |
| 1741218000 | 5.62 | -0.04 | -0.71 | 5.7 | 5.7699999 | 5.55 | 144322 |
| 1741131600 | 5.66 | 0.03 | 0.53 | 5.6 | 5.8054 | 5.53 | 226368 |
| 1741045200 | 5.63 | -0.65 | -10.35 | 6.29 | 6.35 | 5.59 | 260952 |
| 1740786000 | 6.28 | 0.09 | 1.45 | 6.12 | 6.35 | 6.0199999 | 298294 |
| 1740699600 | 6.19 | 0.07 | 1.14 | 6.1 | 6.265 | 5.98 | 225484 |
| 1740613200 | 6.12 | 0.18 | 3.03 | 5.87 | 6.15 | 5.85 | 307265 |
| 1740526800 | 5.94 | -0.18 | -2.94 | 6.1 | 6.21 | 5.8801 | 293899 |
| 1740440400 | 6.12 | -0.22 | -3.47 | 6.47 | 6.47 | 6.11 | 191439 |
| 1740181200 | 6.34 | 0.01 | 0.16 | 6.4 | 6.48 | 6.05 | 414230 |
| 1740094800 | 6.33 | -1.12 | -15.03 | 7.4 | 7.86 | 6.2 | 500143 |
| 1740008400 | 7.45 | 0.07 | 0.95 | 7.37 | 7.52 | 7.265 | 113691 |
| 1739922000 | 7.38 | -0.13 | -1.73 | 7.58 | 7.58 | 7.33 | 146198 |
| 1739576400 | 7.51 | 0.11 | 1.49 | 7.63 | 7.71 | 7.31 | 77356 |
| 1739490000 | 7.4 | 0.12 | 1.65 | 7.39 | 7.47 | 7.28 | 69386 |
| 1739403600 | 7.28 | -0.14 | -1.89 | 7.36 | 7.405 | 7.14 | 135972 |
| 1739317200 | 7.42 | 0.15 | 2.06 | 7.21 | 7.42 | 7.185 | 124536 |
| 1739230800 | 7.27 | -0.06 | -0.82 | 7.46 | 7.46 | 7.21 | 132106 |
| 1738971600 | 7.33 | -0.36 | -4.68 | 7.72 | 7.72 | 7.29 | 110689 |
| 1738885200 | 7.69 | -0.51 | -6.22 | 8.22 | 8.22 | 7.685 | 66700 |
| 1738798800 | 8.2 | -0.25 | -2.96 | 8.51 | 8.51 | 8.125 | 117884 |
| 1738712400 | 8.45 | 0.62 | 7.92 | 7.82 | 8.55 | 7.79 | 157096 |
| 1738626000 | 7.83 | -0.32 | -3.93 | 8.03 | 8.13 | 7.82 | 117386 |
| 1738366800 | 8.15 | 0.01 | 0.12 | 8.08 | 8.42 | 8.08 | 145455 |
| 1738280400 | 8.14 | 0.08 | 0.99 | 8.1199999 | 8.21 | 8.02 | 91262 |
| 1738194000 | 8.06 | 0.06 | 0.75 | 7.96 | 8.2 | 7.9 | 120698 |
| 1738107600 | 8 | -0.23 | -2.79 | 8.22 | 8.22 | 7.86 | 131295 |
| 1738021200 | 8.23 | 0.36 | 4.57 | 7.91 | 8.33 | 7.8 | 160904 |
| 1737762000 | 7.87 | 0.07 | 0.90 | 7.63 | 7.88 | 7.4916 | 119054 |
| 1737675600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737589200 | 7.8 | -0.06 | -0.76 | 7.82 | 7.94 | 7.76 | 101326 |
| 1737502800 | 7.86 | 0.03 | 0.38 | 7.9 | 8 | 7.84 | 97617 |
| 1737157200 | 7.83 | -0.2 | -2.49 | 8.15 | 8.2 | 7.69 | 113149 |
| 1737070800 | 8.03 | 0.27 | 3.48 | 7.75 | 8.07 | 7.685 | 103700 |
| 1736984400 | 7.76 | 0.32 | 4.30 | 7.68 | 7.79 | 7.6201 | 109799 |
| 1736898000 | 7.44 | 0.14 | 1.92 | 7.3 | 7.46 | 7.15 | 137412 |
| 1736811600 | 7.3 | -0.01 | -0.14 | 7.27 | 7.33 | 7.25 | 84331 |
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
