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 | 0.04 | 0.587371512482 | 6.81 | 7.2 | 6.62 | 461041 | 6.9420815 | CS |
| 4 | 0.44 | 6.86427457098 | 6.41 | 7.2 | 6.12 | 373887 | 6.64803667 | CS |
| 12 | 0.65 | 10.4838709677 | 6.2 | 7.2 | 5.75 | 359709 | 6.42080861 | CS |
| 26 | 0.91 | 15.3198653199 | 5.94 | 7.2 | 5.45 | 347889 | 6.24768224 | CS |
| 52 | -0.3 | -4.1958041958 | 7.15 | 7.2 | 5.01 | 346441 | 6.0814023 | CS |
| 156 | 1.98 | 40.6570841889 | 4.87 | 8.32 | 4 | 429987 | 5.88540071 | CS |
| 260 | 3.03 | 79.3193717277 | 3.82 | 8.32 | 0.67 | 635807 | 3.73927415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 6.93 | -0.15 | -2.12 | 6.99 | 7.06 | 6.91 | 245405 |
| 1732228800 | 7.08 | 0.17 | 2.46 | 6.95 | 7.2 | 6.95 | 1053232 |
| 1732142400 | 6.91 | 0.24 | 3.60 | 6.7 | 6.95 | 6.7 | 424633 |
| 1732056000 | 6.67 | -0.09 | -1.33 | 6.67 | 6.75 | 6.62 | 252363 |
| 1731969600 | 6.76 | -0.03 | -0.44 | 6.81 | 6.91 | 6.75 | 329573 |
| 1731710400 | 6.79 | 0.02 | 0.30 | 6.67 | 6.83 | 6.67 | 333528 |
| 1731624000 | 6.77 | 0.41 | 6.45 | 6.5 | 6.81 | 6.5 | 534246 |
| 1731537600 | 6.36 | 0.05 | 0.79 | 6.35 | 6.37 | 6.12 | 381087 |
| 1731451200 | 6.3099999 | -0.01 | -0.16 | 6.32 | 6.4 | 6.26 | 431707 |
| 1731364800 | 6.32 | -0.02 | -0.32 | 6.34 | 6.39 | 6.2699999 | 186842 |
| 1731105600 | 6.34 | -0.18 | -2.76 | 6.49 | 6.5199999 | 6.22 | 337643 |
| 1731019200 | 6.5199999 | -0.04 | -0.61 | 6.34 | 6.55 | 6.28 | 428116 |
| 1730932800 | 6.5599999 | 0.11 | 1.71 | 6.47 | 6.64 | 6.34 | 952427 |
| 1730846400 | 6.45 | -0.02 | -0.31 | 6.53 | 6.53 | 6.41 | 228097 |
| 1730760000 | 6.47 | 0.01 | 0.15 | 6.5 | 6.66 | 6.38 | 266417 |
| 1730497200 | 6.46 | -0.07 | -1.07 | 6.58 | 6.66 | 6.43 | 118127 |
| 1730410800 | 6.53 | -0.13 | -1.95 | 6.7 | 6.7 | 6.5 | 180465 |
| 1730324400 | 6.66 | 0.12 | 1.83 | 6.55 | 6.69 | 6.43 | 173460 |
| 1730238000 | 6.54 | 0.08 | 1.24 | 6.44 | 6.5599999 | 6.44 | 250161 |
| 1730151600 | 6.46 | -0.2 | -3.00 | 6.41 | 6.5599999 | 6.4 | 370205 |
| 1729892400 | 6.66 | 0.2 | 3.10 | 6.46 | 6.66 | 6.3099999 | 369884 |
| 1729806000 | 6.46 | 0.19 | 3.03 | 6.3 | 6.49 | 6.28 | 353067 |
| 1729719600 | 6.2699999 | -0.04 | -0.63 | 6.29 | 6.29 | 6.19 | 209183 |
| 1729633200 | 6.3099999 | -0.02 | -0.32 | 6.37 | 6.41 | 6.2699999 | 220992 |
| 1729546800 | 6.33 | 0.05 | 0.80 | 6.34 | 6.39 | 6.24 | 192257 |
| 1729287600 | 6.28 | -0.04 | -0.63 | 6.3 | 6.3 | 6.18 | 152921 |
| 1729201200 | 6.32 | -0.02 | -0.32 | 6.34 | 6.38 | 6.26 | 198852 |
| 1729114800 | 6.34 | -0.11 | -1.71 | 6.47 | 6.5199999 | 6.33 | 426160 |
| 1729028400 | 6.45 | -0.41 | -5.98 | 6.48 | 6.6 | 6.35 | 636206 |
| 1728682800 | 6.86 | 0.06 | 0.88 | 6.75 | 6.93 | 6.68 | 360108 |
| 1728596400 | 6.8 | 0.28 | 4.29 | 6.54 | 6.83 | 6.53 | 419606 |
| 1728510000 | 6.5199999 | 0.05 | 0.77 | 6.43 | 6.61 | 6.4 | 290082 |
| 1728423600 | 6.47 | -0.2 | -3.00 | 6.41 | 6.61 | 6.4 | 231427 |
| 1728337200 | 6.67 | 0.08 | 1.21 | 6.6 | 6.75 | 6.58 | 410018 |
| 1728078000 | 6.59 | 0.01 | 0.15 | 6.58 | 6.67 | 6.54 | 414734 |
| 1727991600 | 6.58 | 0.21 | 3.30 | 6.44 | 6.6 | 6.38 | 454437 |
| 1727905200 | 6.37 | -0.01 | -0.16 | 6.46 | 6.46 | 6.3 | 310447 |
| 1727818800 | 6.38 | 0.12 | 1.92 | 6.2 | 6.39 | 6.17 | 268518 |
| 1727732400 | 6.26 | 0.07 | 1.13 | 6.16 | 6.2699999 | 6.13 | 168034 |
| 1727473200 | 6.19 | 0.13 | 2.15 | 6.12 | 6.22 | 6.1 | 205743 |
| 1727386800 | 6.0599999 | -0.22 | -3.50 | 6.18 | 6.43 | 6.0599999 | 275453 |
| 1727300400 | 6.28 | -0.12 | -1.88 | 6.35 | 6.36 | 6.19 | 249736 |
| 1727214000 | 6.4 | 0.21 | 3.39 | 6.29 | 6.43 | 6.26 | 557561 |
| 1727127600 | 6.19 | -0.11 | -1.75 | 6.25 | 6.39 | 6.16 | 201445 |
| 1726868400 | 6.3 | -0.05 | -0.79 | 6.32 | 6.35 | 6.17 | 766841 |
| 1726782000 | 6.35 | 0.06 | 0.95 | 6.35 | 6.4 | 6.2699999 | 477102 |
| 1726695600 | 6.29 | 0.12 | 1.94 | 6.12 | 6.3099999 | 6.11 | 480697 |
| 1726609200 | 6.17 | 0.19 | 3.18 | 5.99 | 6.17 | 5.91 | 397245 |
| 1726522800 | 5.98 | 0 | 0.00 | 6.11 | 6.11 | 5.86 | 332619 |
| 1726263600 | 5.98 | -0.08 | -1.32 | 6.11 | 6.13 | 5.96 | 412128 |
| 1726177200 | 6.0599999 | 0.15 | 2.54 | 5.93 | 6.07 | 5.85 | 201147 |
| 1726090800 | 5.91 | 0.01 | 0.17 | 5.9 | 5.93 | 5.75 | 273368 |
| 1726004400 | 5.9 | -0.14 | -2.32 | 6 | 6.03 | 5.8 | 737753 |
| 1725918000 | 6.04 | 0.07 | 1.17 | 6 | 6.05 | 5.95 | 265241 |
| 1725658800 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.14 | 5.93 | 407835 |
| 1725572400 | 6.0199999 | 0.14 | 2.38 | 5.94 | 6.0199999 | 5.94 | 247491 |
| 1725486000 | 5.88 | -0.12 | -2.00 | 5.95 | 6.01 | 5.85 | 337937 |
| 1725399600 | 6 | -0.24 | -3.85 | 6.2 | 6.2 | 5.96 | 471140 |
| 1725054000 | 6.24 | -0.09 | -1.42 | 6.26 | 6.28 | 6.18 | 224288 |
| 1724967600 | 6.33 | 0.07 | 1.12 | 6.3099999 | 6.41 | 6.2699999 | 344636 |
| 1724881200 | 6.26 | -0.04 | -0.63 | 6.25 | 6.28 | 6.18 | 214668 |
| 1724794800 | 6.3 | 0.02 | 0.32 | 6.36 | 6.46 | 6.25 | 375692 |
| 1724708400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
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
