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 | -0.23 | -3.53846153846 | 6.5 | 6.6 | 5.76 | 112796 | 6.1673605 | CS |
| 4 | -0.44 | -6.55737704918 | 6.71 | 7.16 | 5.76 | 92192 | 6.59986682 | CS |
| 12 | -1.11 | -15.0406504065 | 7.38 | 7.38 | 5.76 | 75213 | 6.65904365 | CS |
| 26 | -0.23 | -3.53846153846 | 6.5 | 9.46 | 5.76 | 84802 | 7.56023964 | CS |
| 52 | -0.24 | -3.6866359447 | 6.51 | 9.46 | 4.95 | 70534 | 7.02998589 | CS |
| 156 | -0.2 | -3.09119010819 | 6.47 | 9.46 | 3.8 | 127380 | 5.65382098 | CS |
| 260 | -8 | -56.0616678346 | 14.27 | 33.01 | 3.8 | 291304 | 14.25552154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 6.3 | 0.13 | 2.11 | 6 | 6.36 | 6 | 164887 |
| 1738708800 | 6.17 | 0.18 | 3.01 | 5.97 | 6.24 | 5.9 | 46575 |
| 1738622400 | 5.99 | -0.05 | -0.83 | 6.1 | 6.1 | 5.76 | 151897 |
| 1738363200 | 6.04 | -0.22 | -3.51 | 6.3 | 6.37 | 6.04 | 61993 |
| 1738276800 | 6.26 | -0.34 | -5.15 | 6.5 | 6.6 | 6.26 | 138629 |
| 1738190400 | 6.6 | -0.37 | -5.31 | 6.87 | 6.98 | 6.5 | 67922 |
| 1738104000 | 6.97 | 0.18 | 2.65 | 6.81 | 6.97 | 6.72 | 42068 |
| 1738017600 | 6.79 | -0.21 | -3.00 | 6.85 | 6.86 | 6.74 | 36109 |
| 1737758400 | 7 | -0.1 | -1.41 | 7.1 | 7.16 | 7 | 18535 |
| 1737672000 | 7.1 | 0.1 | 1.43 | 6.98 | 7.16 | 6.95 | 152733 |
| 1737585600 | 7 | 0.06 | 0.86 | 6.895 | 7 | 6.895 | 49985 |
| 1737499200 | 6.94 | 0.03 | 0.43 | 7.1 | 7.1 | 6.92 | 94098 |
| 1737412800 | 6.91 | 0.16 | 2.37 | 6.76 | 7.08 | 6.76 | 96093 |
| 1737153600 | 6.75 | 0.15 | 2.27 | 6.5199999 | 7.09 | 6.5199999 | 314296 |
| 1737067200 | 6.6 | -0.05 | -0.75 | 6.66 | 6.71 | 6.58 | 163054 |
| 1736980800 | 6.65 | 0.11 | 1.68 | 6.5599999 | 6.73 | 6.5599999 | 12214 |
| 1736894400 | 6.54 | 0.04 | 0.62 | 6.5 | 6.65 | 6.5 | 70392 |
| 1736808000 | 6.5 | -0.14 | -2.11 | 6.5199999 | 6.57 | 6.47 | 18031 |
| 1736548800 | 6.64 | -0.29 | -4.18 | 6.81 | 6.81 | 6.62 | 115799 |
| 1736462400 | 6.93 | 0.21 | 3.13 | 6.71 | 6.95 | 6.71 | 28521 |
| 1736376000 | 6.72 | -0.15 | -2.18 | 6.73 | 6.89 | 6.72 | 23525 |
| 1736289600 | 6.87 | -0.07 | -1.01 | 6.92 | 7.05 | 6.83 | 26881 |
| 1736203200 | 6.94 | 0.16 | 2.36 | 6.69 | 6.99 | 6.69 | 67267 |
| 1735944000 | 6.78 | 0.05 | 0.74 | 6.61 | 6.85 | 6.61 | 23859 |
| 1735857600 | 6.73 | 0.19 | 2.91 | 6.54 | 6.74 | 6.54 | 20672 |
| 1735684800 | 6.54 | 0.04 | 0.62 | 6.38 | 6.67 | 6.38 | 26421 |
| 1735598400 | 6.5 | -0.13 | -1.96 | 6.45 | 6.53 | 6.45 | 33666 |
| 1735339200 | 6.63 | 0.03 | 0.45 | 6.51 | 6.72 | 6.51 | 31979 |
| 1735069200 | 6.6 | 0.13 | 2.01 | 6.45 | 6.66 | 6.45 | 18905 |
| 1734993600 | 6.47 | -0.06 | -0.92 | 6.45 | 6.55 | 6.45 | 62634 |
| 1734734400 | 6.53 | 0.03 | 0.46 | 6.45 | 6.59 | 6.45 | 22306 |
| 1734648000 | 6.5 | -0.15 | -2.26 | 6.55 | 6.71 | 6.46 | 46231 |
| 1734561600 | 6.65 | -0.11 | -1.63 | 6.76 | 6.76 | 6.63 | 116871 |
| 1734475200 | 6.76 | 0.11 | 1.65 | 6.65 | 6.78 | 6.57 | 37604 |
| 1734388800 | 6.65 | 0 | 0.00 | 6.93 | 6.93 | 6.5599999 | 54341 |
| 1734129600 | 6.65 | -0.16 | -2.35 | 6.68 | 6.82 | 6.63 | 39241 |
| 1734043200 | 6.81 | -0.31 | -4.35 | 7.01 | 7.12 | 6.8 | 42362 |
| 1733956800 | 7.12 | -0.02 | -0.28 | 7.17 | 7.27 | 7.03 | 57108 |
| 1733870400 | 7.14 | 0.03 | 0.42 | 7.11 | 7.26 | 7.09 | 42274 |
| 1733784000 | 7.11 | -0.01 | -0.14 | 7.12 | 7.23 | 7.09 | 35500 |
| 1733524800 | 7.12 | 0 | 0.00 | 7.13 | 7.25 | 7.12 | 37189 |
| 1733438400 | 7.12 | 0.03 | 0.42 | 7.13 | 7.31 | 7.1 | 78516 |
| 1733352000 | 7.09 | -0.07 | -0.98 | 7.16 | 7.27 | 7.06 | 54533 |
| 1733265600 | 7.16 | 0.22 | 3.17 | 6.94 | 7.29 | 6.94 | 64649 |
| 1733179200 | 6.94 | 0.18 | 2.66 | 6.67 | 7.05 | 6.67 | 61519 |
| 1732920000 | 6.76 | 0.06 | 0.90 | 6.74 | 6.9 | 6.7 | 26906 |
| 1732833600 | 6.7 | -0.02 | -0.30 | 6.72 | 6.72 | 6.5599999 | 21185 |
| 1732747200 | 6.72 | 0.12 | 1.82 | 6.63 | 6.73 | 6.55 | 69184 |
| 1732660800 | 6.6 | 0.23 | 3.61 | 6.4 | 6.72 | 6.2699999 | 205078 |
| 1732574400 | 6.37 | -0.01 | -0.16 | 6.35 | 6.43 | 6.25 | 166881 |
| 1732315200 | 6.38 | 0.01 | 0.16 | 6.4 | 6.5599999 | 6.14 | 235365 |
| 1732228800 | 6.37 | -0.37 | -5.49 | 6.59 | 6.68 | 6.25 | 133466 |
| 1732142400 | 6.74 | 0.04 | 0.60 | 6.74 | 6.79 | 6.63 | 124690 |
| 1732056000 | 6.7 | -0.11 | -1.62 | 6.92 | 6.93 | 6.64 | 78690 |
| 1731969600 | 6.81 | -0.09 | -1.30 | 6.89 | 6.96 | 6.74 | 87786 |
| 1731710400 | 6.9 | -0.18 | -2.54 | 7.06 | 7.06 | 6.86 | 147755 |
| 1731624000 | 7.08 | -0.27 | -3.67 | 7.38 | 7.38 | 7.08 | 20283 |
| 1731537600 | 7.35 | -0.13 | -1.74 | 7.48 | 7.64 | 7.24 | 73371 |
| 1731451200 | 7.48 | -0.02 | -0.27 | 7.4 | 7.58 | 7.35 | 31970 |
| 1731364800 | 7.5 | 0.17 | 2.32 | 7.33 | 7.55 | 7.21 | 24892 |
| 1731105600 | 7.33 | 0.04 | 0.55 | 7.29 | 7.42 | 7.21 | 23753 |
| 1731019200 | 7.29 | -0.02 | -0.27 | 7.5 | 7.5 | 7.25 | 57656 |
| 1730932800 | 7.31 | -0.21 | -2.79 | 7.6 | 7.6 | 6.63 | 221463 |
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
