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 | 0.22 | 3.64842454395 | 6.03 | 6.25 | 5.85 | 122784 | 6.10800298 | CS |
| 4 | 0.55 | 9.64912280702 | 5.7 | 6.25 | 5.42 | 87488 | 5.87154016 | CS |
| 12 | 1 | 19.0476190476 | 5.25 | 6.25 | 5.25 | 67963 | 5.68601997 | CS |
| 26 | 0.05 | 0.806451612903 | 6.2 | 6.25 | 5.09 | 91219 | 5.47623201 | CS |
| 52 | 0.84 | 15.5268022181 | 5.41 | 6.25 | 5.09 | 78435 | 5.58110424 | CS |
| 156 | 0.63 | 11.2099644128 | 5.62 | 6.25 | 4.28 | 99427 | 5.2874494 | CS |
| 260 | 1.36 | 27.8118609407 | 4.89 | 8.08 | 4.28 | 194762 | 5.60637838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742420400 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1742334000 | 6.19 | 0.02 | 0.32 | 6.16 | 6.25 | 6.16 | 80863 |
| 1742247600 | 6.17 | 0.18 | 3.01 | 6.11 | 6.2 | 6.07 | 197811 |
| 1741988400 | 5.99 | 0.11 | 1.87 | 5.9 | 5.99 | 5.85 | 57293 |
| 1741902000 | 5.88 | -0.22 | -3.61 | 6.09 | 6.1 | 5.86 | 45041 |
| 1741815600 | 6.1 | 0.1 | 1.67 | 6.03 | 6.15 | 6.03 | 232912 |
| 1741729200 | 6 | 0.55 | 10.09 | 5.7 | 6.22 | 5.7 | 517394 |
| 1741642800 | 5.45 | -0.03 | -0.55 | 5.44 | 5.61 | 5.42 | 64832 |
| 1741387200 | 5.48 | -0.07 | -1.26 | 5.54 | 5.58 | 5.47 | 50231 |
| 1741300800 | 5.55 | -0.05 | -0.89 | 5.6 | 5.66 | 5.54 | 92215 |
| 1741214400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.62 | 5.55 | 34996 |
| 1741128000 | 5.55 | 0.05 | 0.91 | 5.46 | 5.58 | 5.43 | 92111 |
| 1741041600 | 5.5 | 0.01 | 0.18 | 5.5 | 5.63 | 5.47 | 44834 |
| 1740782400 | 5.49 | -0.02 | -0.36 | 5.5 | 5.5199999 | 5.47 | 73554 |
| 1740696000 | 5.51 | -0.01 | -0.18 | 5.6 | 5.6 | 5.5 | 58774 |
| 1740609600 | 5.5199999 | -0.04 | -0.72 | 5.55 | 5.62 | 5.5199999 | 18248 |
| 1740523200 | 5.5599999 | -0.07 | -1.24 | 5.63 | 5.63 | 5.54 | 24826 |
| 1740436800 | 5.63 | 0.01 | 0.18 | 5.5599999 | 5.63 | 5.55 | 21800 |
| 1740177600 | 5.62 | 0 | 0.00 | 5.64 | 5.64 | 5.58 | 18113 |
| 1740091200 | 5.62 | -0.01 | -0.18 | 5.65 | 5.66 | 5.61 | 14691 |
| 1740004800 | 5.63 | 0 | 0.00 | 5.7 | 5.7 | 5.63 | 9228 |
| 1739918400 | 5.63 | -0.02 | -0.35 | 5.64 | 5.67 | 5.61 | 30726 |
| 1739572800 | 5.65 | 0.08 | 1.44 | 5.55 | 5.66 | 5.51 | 39592 |
| 1739486400 | 5.57 | -0.07 | -1.24 | 5.64 | 5.64 | 5.5199999 | 32869 |
| 1739400000 | 5.64 | -0.06 | -1.05 | 5.68 | 5.71 | 5.64 | 29210 |
| 1739313600 | 5.7 | -0.01 | -0.18 | 5.7 | 5.71 | 5.62 | 29189 |
| 1739227200 | 5.71 | -0.01 | -0.17 | 5.7 | 5.76 | 5.67 | 58027 |
| 1738968000 | 5.72 | -0.03 | -0.52 | 5.7 | 5.72 | 5.65 | 81865 |
| 1738881600 | 5.75 | 0.02 | 0.35 | 5.7699999 | 5.78 | 5.7 | 47548 |
| 1738795200 | 5.73 | 0.18 | 3.24 | 5.53 | 5.75 | 5.53 | 54512 |
| 1738708800 | 5.55 | 0.09 | 1.65 | 5.46 | 5.57 | 5.45 | 56139 |
| 1738622400 | 5.46 | -0.08 | -1.44 | 5.4 | 5.5199999 | 5.29 | 68696 |
| 1738363200 | 5.54 | -0.23 | -3.99 | 5.755 | 5.8 | 5.51 | 94159 |
| 1738276800 | 5.7699999 | 0.02 | 0.35 | 5.71 | 5.79 | 5.71 | 37755 |
| 1738190400 | 5.75 | 0 | 0.00 | 5.78 | 5.78 | 5.71 | 93220 |
| 1738104000 | 5.75 | 0.05 | 0.88 | 5.7 | 5.76 | 5.69 | 71462 |
| 1738017600 | 5.7 | -0.01 | -0.18 | 5.69 | 5.71 | 5.65 | 36840 |
| 1737758400 | 5.71 | 0.04 | 0.71 | 5.55 | 5.71 | 5.55 | 42203 |
| 1737672000 | 5.67 | 0.06 | 1.07 | 5.58 | 5.67 | 5.57 | 45611 |
| 1737585600 | 5.61 | 0.04 | 0.72 | 5.5199999 | 5.64 | 5.5199999 | 85580 |
| 1737499200 | 5.57 | 0 | 0.00 | 5.5199999 | 5.57 | 5.5 | 46079 |
| 1737412800 | 5.57 | 0.09 | 1.64 | 5.5 | 5.57 | 5.5 | 64126 |
| 1737153600 | 5.48 | 0.08 | 1.48 | 5.41 | 5.49 | 5.38 | 71819 |
| 1737067200 | 5.4 | 0.11 | 2.08 | 5.34 | 5.45 | 5.3 | 106914 |
| 1736980800 | 5.29 | -0.01 | -0.19 | 5.28 | 5.32 | 5.26 | 58605 |
| 1736894400 | 5.3 | 0.01 | 0.19 | 5.29 | 5.3099999 | 5.25 | 46425 |
| 1736808000 | 5.29 | -0.05 | -0.94 | 5.32 | 5.35 | 5.26 | 46495 |
| 1736548800 | 5.34 | -0.15 | -2.73 | 5.39 | 5.42 | 5.3099999 | 53928 |
| 1736462400 | 5.49 | 0.07 | 1.29 | 5.425 | 5.49 | 5.41 | 50097 |
| 1736376000 | 5.42 | 0.01 | 0.18 | 5.37 | 5.43 | 5.37 | 92347 |
| 1736289600 | 5.41 | -0.01 | -0.18 | 5.42 | 5.47 | 5.38 | 52028 |
| 1736203200 | 5.42 | 0.05 | 0.93 | 5.37 | 5.45 | 5.37 | 69992 |
| 1735944000 | 5.37 | 0.03 | 0.56 | 5.35 | 5.41 | 5.35 | 22259 |
| 1735857600 | 5.34 | 0 | 0.00 | 5.3099999 | 5.41 | 5.3099999 | 53527 |
| 1735684800 | 5.34 | 0.09 | 1.71 | 5.25 | 5.34 | 5.25 | 53573 |
| 1735598400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.33 | 5.25 | 40630 |
| 1735339200 | 5.34 | 0.09 | 1.71 | 5.25 | 5.36 | 5.25 | 92132 |
| 1735069200 | 5.25 | 0.02 | 0.38 | 5.25 | 5.33 | 5.23 | 39953 |
| 1734993600 | 5.23 | 0.04 | 0.77 | 5.16 | 5.26 | 5.15 | 64075 |
| 1734734400 | 5.19 | 0.03 | 0.58 | 5.11 | 5.2 | 5.11 | 82141 |
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
