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 | 0.48 | 6.97674418605 | 6.88 | 7.4 | 6.88 | 48482 | 7.10644564 | CS |
| 4 | 1.21 | 19.674796748 | 6.15 | 7.4 | 6.05 | 38124 | 6.66418026 | CS |
| 12 | 0.96 | 15 | 6.4 | 7.4 | 6.05 | 57509 | 6.64403141 | CS |
| 26 | 1.9 | 34.7985347985 | 5.46 | 7.4 | 5.14 | 50919 | 6.27072928 | CS |
| 52 | 1.69 | 29.8059964727 | 5.67 | 7.4 | 5.14 | 42882 | 6.05692868 | CS |
| 156 | -0.93 | -11.2183353438 | 8.29 | 8.83 | 4.75 | 34250 | 6.29265559 | CS |
| 260 | 1.67 | 29.3497363796 | 5.69 | 9.46 | 4.75 | 37767 | 6.53856769 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 7.34 | 0.24 | 3.38 | 7.14 | 7.38 | 7.12 | 52350 |
| 1732833600 | 7.1 | 0.1 | 1.43 | 7 | 7.16 | 6.99 | 54312 |
| 1732747200 | 7 | 0.03 | 0.43 | 6.97 | 7.03 | 6.97 | 28877 |
| 1732660800 | 6.97 | -0.07 | -0.99 | 6.98 | 7.04 | 6.93 | 24306 |
| 1732574400 | 7.04 | 0.2 | 2.92 | 6.88 | 7.04 | 6.88 | 82567 |
| 1732315200 | 6.84 | 0.17 | 2.55 | 6.68 | 6.84 | 6.66 | 28325 |
| 1732228800 | 6.67 | 0.1 | 1.52 | 6.64 | 6.73 | 6.6 | 27363 |
| 1732142400 | 6.57 | -0.04 | -0.61 | 6.61 | 6.65 | 6.5599999 | 23390 |
| 1732056000 | 6.61 | 0.08 | 1.23 | 6.46 | 6.61 | 6.46 | 28566 |
| 1731969600 | 6.53 | 0.02 | 0.31 | 6.51 | 6.61 | 6.51 | 21950 |
| 1731710400 | 6.51 | -0.07 | -1.06 | 6.59 | 6.59 | 6.48 | 20005 |
| 1731624000 | 6.58 | -0.01 | -0.15 | 6.61 | 6.65 | 6.5199999 | 16378 |
| 1731537600 | 6.59 | 0.09 | 1.38 | 6.4 | 6.59 | 6.4 | 30837 |
| 1731451200 | 6.5 | 0.04 | 0.62 | 6.42 | 6.5 | 6.39 | 34253 |
| 1731364800 | 6.46 | 0.02 | 0.31 | 6.35 | 6.5 | 6.35 | 42112 |
| 1731105600 | 6.44 | 0 | 0.00 | 6.47 | 6.55 | 6.3099999 | 71659 |
| 1731019200 | 6.44 | 0.19 | 3.04 | 6.1 | 6.44 | 6.1 | 60057 |
| 1730932800 | 6.25 | 0 | 0.00 | 6.23 | 6.25 | 6.0599999 | 33623 |
| 1730846400 | 6.25 | 0.15 | 2.46 | 6.16 | 6.26 | 6.05 | 31901 |
| 1730760000 | 6.1 | -0.04 | -0.65 | 6.15 | 6.16 | 6.05 | 49655 |
| 1730497200 | 6.14 | -0.03 | -0.49 | 6.17 | 6.22 | 6.05 | 35649 |
| 1730410800 | 6.17 | -0.06 | -0.96 | 6.18 | 6.2 | 6.13 | 21493 |
| 1730324400 | 6.23 | 0.01 | 0.16 | 6.17 | 6.26 | 6.17 | 15932 |
| 1730238000 | 6.22 | -0.02 | -0.32 | 6.21 | 6.28 | 6.09 | 32096 |
| 1730151600 | 6.24 | -0.08 | -1.27 | 6.3 | 6.3 | 6.23 | 26581 |
| 1729892400 | 6.32 | 0.01 | 0.16 | 6.32 | 6.32 | 6.23 | 19299 |
| 1729806000 | 6.3099999 | -0.07 | -1.10 | 6.37 | 6.37 | 6.2699999 | 16995 |
| 1729719600 | 6.38 | -0.01 | -0.16 | 6.36 | 6.4 | 6.33 | 20029 |
| 1729633200 | 6.39 | 0.06 | 0.95 | 6.34 | 6.4 | 6.3 | 24861 |
| 1729546800 | 6.33 | -0.14 | -2.16 | 6.42 | 6.47 | 6.3 | 37184 |
| 1729287600 | 6.47 | -0.08 | -1.22 | 6.6 | 6.6 | 6.42 | 21316 |
| 1729201200 | 6.55 | 0.17 | 2.66 | 6.39 | 6.55 | 6.39 | 28962 |
| 1729114800 | 6.38 | -0.28 | -4.20 | 6.65 | 6.65 | 6.3 | 59451 |
| 1729028400 | 6.66 | -0.04 | -0.60 | 6.63 | 6.66 | 6.54 | 29699 |
| 1728682800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.53 | 6061 |
| 1728596400 | 6.7 | 0.02 | 0.30 | 6.75 | 6.75 | 6.59 | 13324 |
| 1728510000 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1728423600 | 6.68 | -0.02 | -0.30 | 6.64 | 6.7 | 6.64 | 6517 |
| 1728337200 | 6.7 | -0.04 | -0.59 | 6.7 | 6.75 | 6.62 | 19417 |
| 1728078000 | 6.74 | 0.07 | 1.05 | 6.69 | 6.74 | 6.64 | 22261 |
| 1727991600 | 6.67 | 0.07 | 1.06 | 6.5599999 | 6.67 | 6.5599999 | 15129 |
| 1727905200 | 6.6 | -0.12 | -1.79 | 6.73 | 6.73 | 6.5599999 | 22894 |
| 1727818800 | 6.72 | -0.14 | -2.04 | 6.82 | 6.89 | 6.69 | 36608 |
| 1727730000 | 6.86 | -0.04 | -0.58 | 6.9 | 6.91 | 6.83 | 22453 |
| 1727473200 | 6.9 | 0.07 | 1.02 | 6.79 | 6.9 | 6.79 | 21873 |
| 1727386800 | 6.83 | 0.14 | 2.09 | 6.61 | 6.85 | 6.61 | 27430 |
| 1727300400 | 6.69 | -0.09 | -1.33 | 6.8 | 6.88 | 6.68 | 265544 |
| 1727214000 | 6.78 | -0.13 | -1.88 | 6.85 | 6.85 | 6.73 | 373537 |
| 1727127600 | 6.91 | 0.02 | 0.29 | 6.91 | 6.93 | 6.84 | 10176 |
| 1726868400 | 6.89 | 0.03 | 0.44 | 6.82 | 6.91 | 6.82 | 12999 |
| 1726782000 | 6.86 | 0.09 | 1.33 | 6.77 | 6.86 | 6.71 | 19337 |
| 1726695600 | 6.77 | -0.03 | -0.44 | 6.83 | 6.85 | 6.67 | 63430 |
| 1726609200 | 6.8 | 0.08 | 1.19 | 6.74 | 6.84 | 6.67 | 205342 |
| 1726522800 | 6.72 | 0.03 | 0.45 | 6.69 | 6.72 | 6.65 | 171336 |
| 1726263600 | 6.69 | 0.05 | 0.75 | 6.63 | 6.72 | 6.55 | 48089 |
| 1726177200 | 6.64 | 0.12 | 1.84 | 6.55 | 6.64 | 6.53 | 379068 |
| 1726090800 | 6.5199999 | 0.01 | 0.15 | 6.57 | 6.57 | 6.48 | 22732 |
| 1726004400 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1725918000 | 6.51 | 0.14 | 2.20 | 6.4 | 6.64 | 6.37 | 340397 |
| 1725658800 | 6.37 | -0.07 | -1.09 | 6.48 | 6.48 | 6.3 | 83443 |
| 1725572400 | 6.44 | -0.02 | -0.31 | 6.48 | 6.65 | 6.39 | 118291 |
| 1725486000 | 6.46 | 0.36 | 5.90 | 6.12 | 6.46 | 6.12 | 244739 |
| 1725399600 | 6.1 | -0.17 | -2.71 | 6.21 | 6.36 | 6.1 | 80896 |
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
Premium
