Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.38613861386 | 5.05 | 5.11 | 4.9 | 217591 | 5.00955249 | CS |
| 4 | -0.17 | -3.30097087379 | 5.15 | 5.84 | 4.74 | 343053 | 5.23210418 | CS |
| 12 | -0.97 | -16.3025210084 | 5.95 | 6.81 | 4.74 | 415898 | 5.80857494 | CS |
| 26 | -0.17 | -3.30097087379 | 5.15 | 6.97 | 4.74 | 524763 | 6.01868994 | CS |
| 52 | 0.64 | 14.7465437788 | 4.34 | 6.97 | 3.68 | 478633 | 5.59380201 | CS |
| 156 | 3.48 | 232 | 1.5 | 6.97 | 1.21 | 268316 | 4.6758091 | CS |
| 260 | 1.83 | 58.0952380952 | 3.15 | 6.97 | 1.21 | 222288 | 4.51271029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 4.92 | -0.19 | -3.72 | 5.05 | 5.11 | 4.9 | 340099 |
| 1735339200 | 5.11 | 0.01 | 0.20 | 5.0599999 | 5.11 | 4.99 | 217604 |
| 1735069200 | 5.1 | 0.1 | 2.00 | 5.05 | 5.1 | 4.98 | 95071 |
| 1734993600 | 5 | 0 | 0.00 | 4.89 | 5.04 | 4.89 | 409273 |
| 1734734400 | 5 | 0.22 | 4.60 | 4.79 | 5.08 | 4.76 | 792983 |
| 1734648000 | 4.78 | -0.35 | -6.82 | 5.17 | 5.18 | 4.74 | 656113 |
| 1734561600 | 5.13 | -0.3 | -5.52 | 5.33 | 5.46 | 5.13 | 454252 |
| 1734475200 | 5.43 | 0.11 | 2.07 | 5.2699999 | 5.45 | 5.21 | 311572 |
| 1734388800 | 5.32 | -0.08 | -1.48 | 5.43 | 5.45 | 5.3 | 262271 |
| 1734129600 | 5.4 | -0.12 | -2.17 | 5.51 | 5.51 | 5.28 | 201896 |
| 1734043200 | 5.5199999 | -0.31 | -5.32 | 5.72 | 5.7699999 | 5.5 | 305922 |
| 1733956800 | 5.83 | 0.23 | 4.11 | 5.62 | 5.84 | 5.62 | 402432 |
| 1733870400 | 5.6 | 0.1 | 1.82 | 5.55 | 5.68 | 5.54 | 359115 |
| 1733784000 | 5.5 | 0.14 | 2.61 | 5.46 | 5.75 | 5.46 | 342961 |
| 1733524800 | 5.36 | 0.03 | 0.56 | 5.3099999 | 5.37 | 5.23 | 227432 |
| 1733438400 | 5.33 | 0.08 | 1.52 | 5.24 | 5.37 | 5.24 | 144918 |
| 1733352000 | 5.25 | -0.11 | -2.05 | 5.3099999 | 5.39 | 5.24 | 277203 |
| 1733265600 | 5.36 | 0.26 | 5.10 | 5.15 | 5.36 | 5.15 | 373837 |
| 1733179200 | 5.1 | -0.29 | -5.38 | 5.33 | 5.34 | 5.1 | 325868 |
| 1732920000 | 5.39 | 0.08 | 1.51 | 5.37 | 5.47 | 5.3099999 | 665539 |
| 1732833600 | 5.3099999 | -0.39 | -6.84 | 5.59 | 5.6 | 5.24 | 701683 |
| 1732747200 | 5.7 | -0.02 | -0.35 | 5.75 | 5.83 | 5.7 | 182431 |
| 1732660800 | 5.72 | -0.02 | -0.35 | 5.71 | 5.7699999 | 5.67 | 174742 |
| 1732574400 | 5.74 | -0.13 | -2.21 | 5.74 | 5.75 | 5.58 | 637895 |
| 1732315200 | 5.87 | 0.02 | 0.34 | 5.85 | 5.92 | 5.8 | 251536 |
| 1732228800 | 5.85 | 0.08 | 1.39 | 5.83 | 5.85 | 5.7 | 375616 |
| 1732142400 | 5.7699999 | -0.03 | -0.52 | 5.78 | 5.84 | 5.74 | 193250 |
| 1732056000 | 5.8 | 0.06 | 1.05 | 5.79 | 5.8099999 | 5.71 | 220297 |
| 1731969600 | 5.74 | 0.23 | 4.17 | 5.63 | 5.86 | 5.63 | 324426 |
| 1731710400 | 5.51 | -0.08 | -1.43 | 5.49 | 5.64 | 5.43 | 371006 |
| 1731624000 | 5.59 | 0.23 | 4.29 | 5.3 | 5.68 | 5.29 | 617841 |
| 1731537600 | 5.36 | -0.33 | -5.80 | 5.63 | 5.67 | 5.14 | 1430573 |
| 1731451200 | 5.69 | -0.03 | -0.52 | 5.68 | 5.71 | 5.54 | 585721 |
| 1731364800 | 5.72 | -0.34 | -5.61 | 5.85 | 5.88 | 5.57 | 497344 |
| 1731105600 | 6.0599999 | -0.08 | -1.30 | 5.98 | 6.08 | 5.94 | 265039 |
| 1731019200 | 6.14 | 0.16 | 2.68 | 6.0199999 | 6.15 | 5.93 | 265535 |
| 1730932800 | 5.98 | -0.2 | -3.24 | 5.97 | 6.08 | 5.8099999 | 504885 |
| 1730846400 | 6.18 | -0.11 | -1.75 | 6.25 | 6.33 | 6.15 | 570258 |
| 1730760000 | 6.29 | -0.01 | -0.16 | 6.32 | 6.46 | 6.28 | 315985 |
| 1730497200 | 6.3 | -0.16 | -2.48 | 6.48 | 6.54 | 6.3 | 342628 |
| 1730410800 | 6.46 | -0.2 | -3.00 | 6.5199999 | 6.62 | 6.29 | 447090 |
| 1730324400 | 6.66 | -0.07 | -1.04 | 6.73 | 6.73 | 6.48 | 624339 |
| 1730238000 | 6.73 | 0.4 | 6.32 | 6.39 | 6.73 | 6.38 | 591921 |
| 1730151600 | 6.33 | -0.08 | -1.25 | 6.39 | 6.39 | 6.23 | 319570 |
| 1729892400 | 6.41 | -0.1 | -1.54 | 6.47 | 6.57 | 6.35 | 345578 |
| 1729806000 | 6.51 | 0.01 | 0.15 | 6.5199999 | 6.53 | 6.38 | 427097 |
| 1729719600 | 6.5 | -0.23 | -3.42 | 6.64 | 6.73 | 6.35 | 507817 |
| 1729633200 | 6.73 | 0.08 | 1.20 | 6.69 | 6.81 | 6.65 | 481294 |
| 1729546800 | 6.65 | 0.01 | 0.15 | 6.68 | 6.68 | 6.54 | 442988 |
| 1729287600 | 6.64 | 0.24 | 3.75 | 6.48 | 6.74 | 6.46 | 608345 |
| 1729201200 | 6.4 | -0.03 | -0.47 | 6.44 | 6.49 | 6.34 | 299777 |
| 1729114800 | 6.43 | 0.13 | 2.06 | 6.38 | 6.48 | 6.28 | 436653 |
| 1729028400 | 6.3 | 0.16 | 2.61 | 6.15 | 6.3 | 6.1 | 450967 |
| 1728682800 | 6.14 | 0.03 | 0.49 | 6.17 | 6.25 | 6.14 | 261823 |
| 1728596400 | 6.11 | 0.26 | 4.44 | 5.85 | 6.12 | 5.79 | 496669 |
| 1728510000 | 5.85 | -0.1 | -1.68 | 5.92 | 5.92 | 5.8099999 | 330694 |
| 1728423600 | 5.95 | -0.02 | -0.34 | 5.95 | 5.95 | 5.64 | 638508 |
| 1728337200 | 5.97 | -0.09 | -1.49 | 6.03 | 6.09 | 5.93 | 520407 |
| 1728078000 | 6.0599999 | -0.08 | -1.30 | 6.18 | 6.23 | 6.03 | 615055 |
| 1727991600 | 6.14 | -0.09 | -1.44 | 6.16 | 6.2 | 6.08 | 254922 |
| 1727905200 | 6.23 | -0.07 | -1.11 | 6.28 | 6.32 | 6.17 | 427224 |
| 1727818800 | 6.3 | 0.04 | 0.64 | 6.33 | 6.37 | 6.21 | 367118 |
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
