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 | 0.05 | 0.819672131148 | 6.1 | 6.48 | 5.76 | 341485 | 6.13573471 | CS |
| 4 | 0.12 | 1.99004975124 | 6.03 | 6.69 | 5.76 | 317829 | 6.21828866 | CS |
| 12 | -1.7 | -21.6560509554 | 7.85 | 8.74 | 5.76 | 469636 | 7.1019288 | CS |
| 26 | -1.8 | -22.641509434 | 7.95 | 9.87 | 5.76 | 625252 | 7.8041588 | CS |
| 52 | -0.05 | -0.806451612903 | 6.2 | 12.85 | 3.84 | 1132167 | 7.83269344 | CS |
| 156 | -67.75 | -91.6779431664 | 73.9 | 82.2 | 3.84 | 1653701 | 18.35086531 | CS |
| 260 | -23.55 | -79.2929292929 | 29.7 | 267.9 | 3.84 | 2675678 | 57.73798992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 6.15 | 0.27 | 4.59 | 5.87 | 6.22 | 5.76 | 462991 |
| 1734648000 | 5.88 | -0.23 | -3.76 | 6.12 | 6.25 | 5.88 | 394843 |
| 1734561600 | 6.11 | -0.31 | -4.83 | 6.35 | 6.48 | 6.08 | 290615 |
| 1734475200 | 6.42 | 0.33 | 5.42 | 6.09 | 6.43 | 6.09 | 413020 |
| 1734388800 | 6.09 | -0.06 | -0.98 | 6.08 | 6.25 | 6.04 | 294002 |
| 1734129600 | 6.15 | 0.1 | 1.65 | 6.1 | 6.18 | 5.95 | 314946 |
| 1734043200 | 6.05 | -0.12 | -1.94 | 6.08 | 6.22 | 6.03 | 270466 |
| 1733956800 | 6.17 | -0.01 | -0.16 | 6.28 | 6.28 | 6.0199999 | 416254 |
| 1733870400 | 6.18 | -0.2 | -3.13 | 6.4 | 6.4 | 6.18 | 256372 |
| 1733784000 | 6.38 | 0.02 | 0.31 | 6.38 | 6.69 | 6.35 | 524401 |
| 1733524800 | 6.36 | 0.26 | 4.26 | 6.24 | 6.37 | 6.16 | 415515 |
| 1733438400 | 6.1 | -0.03 | -0.49 | 6.12 | 6.28 | 6.1 | 461099 |
| 1733352000 | 6.13 | -0.07 | -1.13 | 6.17 | 6.19 | 6.04 | 246843 |
| 1733265600 | 6.2 | -0.3 | -4.62 | 6.5 | 6.51 | 6.18 | 357302 |
| 1733179200 | 6.5 | 0.11 | 1.72 | 6.42 | 6.5199999 | 6.35 | 233115 |
| 1732920000 | 6.39 | -0.09 | -1.39 | 6.45 | 6.45 | 6.33 | 181376 |
| 1732833600 | 6.48 | 0.13 | 2.05 | 6.34 | 6.5 | 6.34 | 65515 |
| 1732747200 | 6.35 | 0.11 | 1.76 | 6.25 | 6.44 | 6.25 | 232339 |
| 1732660800 | 6.24 | -0.13 | -2.04 | 6.45 | 6.45 | 6.18 | 285012 |
| 1732574400 | 6.37 | 0.32 | 5.29 | 6.13 | 6.54 | 6.11 | 385065 |
| 1732315200 | 6.05 | 0.03 | 0.50 | 6.03 | 6.22 | 5.99 | 318478 |
| 1732228800 | 6.0199999 | 0.07 | 1.18 | 5.93 | 6.14 | 5.85 | 382849 |
| 1732142400 | 5.95 | 0.12 | 2.06 | 5.9 | 5.98 | 5.7699999 | 278263 |
| 1732056000 | 5.83 | -0.09 | -1.52 | 5.95 | 5.95 | 5.83 | 226200 |
| 1731969600 | 5.92 | -0.02 | -0.34 | 5.9 | 6.03 | 5.86 | 343428 |
| 1731710400 | 5.94 | -0.16 | -2.62 | 6.11 | 6.14 | 5.87 | 533972 |
| 1731624000 | 6.1 | -0.26 | -4.09 | 6.25 | 6.34 | 6.1 | 425394 |
| 1731537600 | 6.36 | -0.23 | -3.49 | 6.6 | 6.65 | 6.15 | 821957 |
| 1731451200 | 6.59 | -0.06 | -0.90 | 6.59 | 6.98 | 6.45 | 828257 |
| 1731364800 | 6.65 | -0.03 | -0.45 | 6.7 | 6.78 | 6.46 | 468068 |
| 1731105600 | 6.68 | -0.36 | -5.11 | 7.05 | 7.06 | 6.5599999 | 1000700 |
| 1731019200 | 7.04 | -0.07 | -0.98 | 7.06 | 7.27 | 7.01 | 1139933 |
| 1730932800 | 7.11 | -1.35 | -15.96 | 7.8 | 7.95 | 6.54 | 2148080 |
| 1730846400 | 8.46 | 0.12 | 1.44 | 8.34 | 8.51 | 8.06 | 566717 |
| 1730760000 | 8.34 | 0.59 | 7.61 | 7.92 | 8.44 | 7.86 | 869346 |
| 1730497200 | 7.75 | 0.21 | 2.79 | 7.65 | 7.89 | 7.59 | 274173 |
| 1730410800 | 7.54 | -0.34 | -4.31 | 7.87 | 7.88 | 7.54 | 427445 |
| 1730324400 | 7.88 | -0.34 | -4.14 | 8.16 | 8.31 | 7.87 | 738482 |
| 1730238000 | 8.22 | -0.05 | -0.60 | 8.16 | 8.74 | 8.1 | 667520 |
| 1730151600 | 8.27 | 0.03 | 0.36 | 8.27 | 8.45 | 8.14 | 489636 |
| 1729892400 | 8.24 | 0.4 | 5.10 | 7.94 | 8.5399999 | 7.85 | 597884 |
| 1729806000 | 7.84 | -0.32 | -3.92 | 8.23 | 8.46 | 7.83 | 512175 |
| 1729719600 | 8.16 | -0.27 | -3.20 | 8.32 | 8.72 | 8.02 | 823412 |
| 1729633200 | 8.43 | 0.79 | 10.34 | 7.56 | 8.6199999 | 7.56 | 1030956 |
| 1729546800 | 7.64 | -0.11 | -1.42 | 7.74 | 7.74 | 7.54 | 194455 |
| 1729287600 | 7.75 | 0.15 | 1.97 | 7.7 | 7.81 | 7.64 | 590780 |
| 1729201200 | 7.6 | -0.04 | -0.52 | 7.66 | 7.66 | 7.54 | 199269 |
| 1729114800 | 7.64 | 0.05 | 0.66 | 7.55 | 7.68 | 7.55 | 131680 |
| 1729028400 | 7.59 | 0.05 | 0.66 | 7.64 | 7.71 | 7.54 | 175146 |
| 1728682800 | 7.54 | 0.22 | 3.01 | 7.3 | 7.64 | 7.26 | 350426 |
| 1728596400 | 7.32 | -0.07 | -0.95 | 7.29 | 7.33 | 7.07 | 349689 |
| 1728510000 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1728423600 | 7.39 | 0.06 | 0.82 | 7.33 | 7.45 | 7.25 | 392784 |
| 1728337200 | 7.33 | -0.14 | -1.87 | 7.46 | 7.59 | 7.27 | 327453 |
| 1728078000 | 7.47 | 0.03 | 0.40 | 7.52 | 7.66 | 7.4 | 509412 |
| 1727991600 | 7.44 | 0.19 | 2.62 | 7.21 | 7.51 | 7.21 | 279836 |
| 1727905200 | 7.25 | -0.03 | -0.41 | 7.29 | 7.29 | 7.04 | 352205 |
| 1727818800 | 7.28 | -0.68 | -8.54 | 7.93 | 7.93 | 7.27 | 666156 |
| 1727730000 | 7.96 | 0.06 | 0.76 | 7.86 | 8.42 | 7.8 | 430575 |
| 1727473200 | 7.9 | 0.13 | 1.67 | 7.85 | 8.03 | 7.82 | 445462 |
| 1727386800 | 7.77 | 0.24 | 3.19 | 7.57 | 7.88 | 7.57 | 280644 |
| 1727300400 | 7.53 | -0.19 | -2.46 | 7.73 | 7.73 | 7.51 | 189733 |
| 1727214000 | 7.72 | 0.13 | 1.71 | 7.61 | 7.95 | 7.59 | 349109 |
| 1727127600 | 7.59 | -0.18 | -2.32 | 7.71 | 7.76 | 7.53 | 288267 |
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
