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 | 0.29 | 5.31135531136 | 5.46 | 6.22 | 5.41 | 975701 | 5.68899444 | CS |
| 4 | -2.19 | -27.5818639798 | 7.94 | 8.125 | 5.2602 | 784339 | 6.19674276 | CS |
| 12 | -2.315 | -28.7042777433 | 8.065 | 8.23 | 5.2602 | 545788 | 6.72504868 | CS |
| 26 | -3.23 | -35.9688195991 | 8.98 | 11.25 | 5.2602 | 496445 | 8.08845118 | CS |
| 52 | -6.66 | -53.6663980661 | 12.41 | 12.68 | 5.2602 | 509379 | 8.92116393 | CS |
| 156 | -15.16 | -72.5011956002 | 20.91 | 25 | 5.2602 | 693620 | 14.60656998 | CS |
| 260 | -14.25 | -71.25 | 20 | 32.9 | 5.2602 | 725933 | 17.15853061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 857452 |
| 1741304400 | 5.79 | 0.16 | 2.84 | 5.5599999 | 6.1 | 5.55 | 1274251 |
| 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 | 416041 |
| 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 | 588552 |
| 1738366800 | 6.88 | -0.18 | -2.55 | 7.04 | 7.13 | 6.76 | 565570 |
| 1738280400 | 7.06 | 0 | 0.00 | 7.16 | 7.22 | 7.02 | 376152 |
| 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 |
| 1737589200 | 6.96 | -0.13 | -1.83 | 7.08 | 7.14 | 6.93 | 337033 |
| 1737502800 | 7.09 | 0.19 | 2.75 | 6.99 | 7.15 | 6.9 | 408088 |
| 1737157200 | 6.9 | -0.01 | -0.14 | 7.08 | 7.1 | 6.78 | 327335 |
| 1737070800 | 6.91 | -0.07 | -1.00 | 6.91 | 7.01 | 6.85 | 304354 |
| 1736984400 | 6.98 | 0.23 | 3.41 | 7.02 | 7.07 | 6.905 | 249439 |
| 1736898000 | 6.75 | 0.14 | 2.12 | 6.69 | 6.83 | 6.66 | 297502 |
| 1736811600 | 6.61 | -0.15 | -2.22 | 6.66 | 6.71 | 6.51 | 353227 |
| 1736552400 | 6.76 | -0.05 | -0.73 | 6.72 | 6.95 | 6.64 | 369285 |
| 1736379600 | 6.81 | -0.23 | -3.27 | 6.91 | 7.01 | 6.79 | 287960 |
| 1736293200 | 7.04 | -0.35 | -4.74 | 7.4 | 7.54 | 6.76 | 395650 |
| 1736206800 | 7.39 | 0.44 | 6.33 | 7.04 | 7.4 | 6.92 | 522588 |
| 1735947600 | 6.95 | -0.14 | -1.97 | 7.12 | 7.155 | 6.9 | 255610 |
| 1735861200 | 7.09 | -0.15 | -2.07 | 7.38 | 7.46 | 7.02 | 305522 |
| 1735688400 | 7.24 | 0.1 | 1.40 | 7.22 | 7.39 | 7.12 | 311442 |
| 1735602000 | 7.14 | 0.05 | 0.71 | 6.95 | 7.175 | 6.84 | 306749 |
| 1735342800 | 7.09 | -0.03 | -0.42 | 7.088 | 7.17 | 6.88 | 307403 |
| 1735256400 | 7.12 | 0.02 | 0.28 | 7.03 | 7.17 | 7.02 | 260375 |
| 1735077840 | 7.1 | 0.03 | 0.42 | 7.04 | 7.14 | 6.9 | 157634 |
| 1734997200 | 7.07 | -0.06 | -0.84 | 7.32 | 7.32 | 6.89 | 460573 |
| 1734738000 | 7.13 | -0.26 | -3.52 | 7.235 | 7.47 | 7.081 | 884429 |
| 1734651600 | 7.39 | -0.06 | -0.81 | 7.58 | 7.58 | 7.25 | 567244 |
| 1734565200 | 7.45 | -0.52 | -6.52 | 8.01 | 8.2 | 7.38 | 561958 |
| 1734478800 | 7.97 | -0.05 | -0.62 | 8.065 | 8.17 | 7.86 | 434183 |
| 1734392400 | 8.02 | -0.02 | -0.25 | 7.91 | 8.18 | 7.71 | 525774 |
| 1734133200 | 8.0399999 | 0.06 | 0.75 | 7.9518 | 8.08 | 7.94 | 334553 |
| 1734046800 | 7.98 | -0.3 | -3.62 | 8.32 | 8.32 | 7.965 | 406117 |
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
