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 | 0.18 | 3.33951762523 | 5.39 | 5.65 | 5.045 | 1008981 | 5.41937262 | CS |
| 4 | -0.53 | -8.68852459016 | 6.1 | 6.4 | 4.735 | 1093270 | 5.56964384 | CS |
| 12 | -1.49 | -21.104815864 | 7.06 | 8.23 | 4.735 | 898544 | 6.00808386 | CS |
| 26 | -3.83 | -40.7446808511 | 9.4 | 11.25 | 4.735 | 656318 | 6.86899057 | CS |
| 52 | -4.78 | -46.1835748792 | 10.35 | 11.25 | 4.735 | 586965 | 7.98105452 | CS |
| 156 | -17.1 | -75.4300838112 | 22.67 | 24.17 | 4.735 | 714924 | 13.82186111 | CS |
| 260 | -14.43 | -72.15 | 20 | 32.9 | 4.735 | 736777 | 16.64382372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 5.39 | -0.01 | -0.19 | 5.44 | 5.45 | 5.045 | 950910 |
| 1745275200 | 5.4 | -0.11 | -2.00 | 5.48 | 5.555 | 5.33 | 1153164 |
| 1744929600 | 5.51 | 0.13 | 2.42 | 5.38 | 5.54 | 5.33 | 971788 |
| 1744843200 | 5.38 | -0.04 | -0.74 | 5.39 | 5.495 | 5.28 | 960060 |
| 1744756800 | 5.42 | -0.1 | -1.81 | 5.51 | 5.58 | 5.24 | 1229417 |
| 1744670400 | 5.5199999 | 0.06 | 1.10 | 5.57 | 5.71 | 5.37 | 1047433 |
| 1744411200 | 5.46 | -0.05 | -0.91 | 5.45 | 5.5599999 | 5.04 | 1271088 |
| 1744324800 | 5.51 | -0.06 | -1.08 | 5.41 | 5.75 | 5.4 | 1210065 |
| 1744238400 | 5.57 | 0.5 | 9.86 | 4.95 | 5.7 | 4.94 | 1701833 |
| 1744152000 | 5.07 | -0.12 | -2.31 | 5.34 | 5.47 | 5 | 1107698 |
| 1744065600 | 5.19 | -0.02 | -0.38 | 4.86 | 5.35 | 4.735 | 1358823 |
| 1743806400 | 5.21 | -0.35 | -6.29 | 5.42 | 5.42 | 4.94 | 1390443 |
| 1743720000 | 5.5599999 | -0.71 | -11.32 | 5.95 | 6.13 | 5.47 | 1108219 |
| 1743633600 | 6.2699999 | 0.08 | 1.29 | 6.07 | 6.4 | 6.07 | 913032 |
| 1743547200 | 6.19 | 0.3 | 5.09 | 5.89 | 6.225 | 5.86 | 872384 |
| 1743460800 | 5.89 | 0.11 | 1.90 | 5.65 | 6.0878 | 5.64 | 1387749 |
| 1743201600 | 5.78 | -0.41 | -6.62 | 6.16 | 6.18 | 5.765 | 818936 |
| 1743115200 | 6.19 | 0.05 | 0.81 | 6.17 | 6.28 | 6.13 | 677302 |
| 1743028800 | 6.14 | 0.07 | 1.15 | 6.1 | 6.18 | 6.0199999 | 698731 |
| 1742942400 | 6.07 | -0.02 | -0.33 | 6.0199999 | 6.3099999 | 6.0199999 | 1119961 |
| 1742856000 | 6.09 | 0.18 | 3.05 | 5.97 | 6.25 | 5.93 | 1109647 |
| 1742596800 | 5.91 | 0.06 | 1.03 | 5.7699999 | 6.035 | 5.75 | 791647 |
| 1742510400 | 5.85 | -0.11 | -1.85 | 5.84 | 6.1 | 5.84 | 1626683 |
| 1742424000 | 5.96 | 0.23 | 4.01 | 5.72 | 6.0199999 | 5.6302 | 1155880 |
| 1742337600 | 5.73 | -0.23 | -3.86 | 5.89 | 5.89 | 5.48 | 862508 |
| 1742251200 | 5.96 | 0 | 0.00 | 5.88 | 6.2 | 5.875 | 1150111 |
| 1741992000 | 5.96 | 0.24 | 4.20 | 5.72 | 6.045 | 5.699 | 775733 |
| 1741905600 | 5.72 | -0.12 | -2.05 | 5.78 | 5.87 | 5.5599999 | 800903 |
| 1741819200 | 5.84 | 0.09 | 1.57 | 5.74 | 5.905 | 5.71 | 692212 |
| 1741732800 | 5.75 | 0.31 | 5.70 | 5.45 | 5.76 | 5.42 | 850999 |
| 1741646400 | 5.44 | -0.32 | -5.56 | 5.69 | 5.775 | 5.43 | 948916 |
| 1741390800 | 5.76 | -0.03 | -0.52 | 5.79 | 6.22 | 5.665 | 862661 |
| 1741304400 | 5.79 | 0.16 | 2.84 | 5.5599999 | 6.1 | 5.55 | 1280643 |
| 1741218000 | 5.63 | -0.19 | -3.26 | 5.72 | 5.86 | 5.54 | 993941 |
| 1741131600 | 5.82 | 0.28 | 5.05 | 5.46 | 6 | 5.41 | 803947 |
| 1741045200 | 5.54 | -0.06 | -1.07 | 5.53 | 6.05 | 5.525 | 1025014 |
| 1740786000 | 5.6 | -0.16 | -2.78 | 5.67 | 5.745 | 5.44 | 1135601 |
| 1740699600 | 5.76 | 0.1 | 1.77 | 5.5 | 5.9349999 | 5.42 | 1328732 |
| 1740613200 | 5.66 | -1.07 | -15.90 | 7.06 | 7.24 | 5.2602 | 1820531 |
| 1740526800 | 6.73 | -0.24 | -3.44 | 7 | 7.03 | 6.66 | 1021862 |
| 1740440400 | 6.97 | 0.01 | 0.14 | 7.07 | 7.09 | 6.83 | 347130 |
| 1740181200 | 6.96 | -0.34 | -4.66 | 7.39 | 7.39 | 6.92 | 384728 |
| 1740094800 | 7.3 | -0.24 | -3.18 | 7.5 | 7.5 | 7.25 | 468399 |
| 1740008400 | 7.54 | 0.13 | 1.75 | 7.26 | 7.57 | 7.15 | 397661 |
| 1739922000 | 7.41 | -0.24 | -3.14 | 7.6 | 7.6 | 7.34 | 371129 |
| 1739576400 | 7.65 | -0.08 | -1.03 | 7.79 | 7.79 | 7.52 | 314657 |
| 1739490000 | 7.73 | -0.06 | -0.77 | 7.88 | 8 | 7.66 | 446796 |
| 1739403600 | 7.79 | -0.19 | -2.38 | 7.84 | 7.94 | 7.7 | 421623 |
| 1739317200 | 7.98 | -0.11 | -1.36 | 7.94 | 8.125 | 7.94 | 540073 |
| 1739230800 | 8.09 | 0.06 | 0.75 | 8.09 | 8.23 | 7.93 | 611365 |
| 1738971600 | 8.03 | 0.12 | 1.52 | 7.93 | 8.1 | 7.845 | 421843 |
| 1738885200 | 7.91 | -0.07 | -0.88 | 7.96 | 8 | 7.64 | 656873 |
| 1738798800 | 7.98 | 0.36 | 4.72 | 7.61 | 8.055 | 7.5541 | 824233 |
| 1738712400 | 7.62 | 0.7 | 10.12 | 6.98 | 7.63 | 6.98 | 483070 |
| 1738626000 | 6.92 | 0.04 | 0.58 | 6.73 | 6.97 | 6.65 | 605399 |
| 1738366800 | 6.88 | -0.18 | -2.55 | 7.07 | 7.13 | 6.76 | 561311 |
| 1738280400 | 7.06 | 0 | 0.00 | 7.16 | 7.22 | 7.02 | 376145 |
| 1738194000 | 7.06 | -0.04 | -0.56 | 7.06 | 7.13 | 6.95 | 285838 |
| 1738107600 | 7.1 | -0.02 | -0.28 | 7.11 | 7.235 | 7.04 | 253770 |
| 1738021200 | 7.12 | 0.13 | 1.86 | 6.89 | 7.23 | 6.85 | 411439 |
| 1737762000 | 6.99 | 0.03 | 0.43 | 6.97 | 7.13 | 6.83 | 431649 |
| 1737675600 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
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
