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 | -0.05 | -0.912408759124 | 5.48 | 5.55 | 5.35 | 179984 | 5.43689587 | CS |
| 4 | 0.01 | 0.184501845018 | 5.42 | 5.62 | 5.3 | 280095 | 5.47780733 | CS |
| 12 | -0.57 | -9.5 | 6 | 6.07 | 5.27 | 265768 | 5.61966505 | CS |
| 26 | -0.28 | -4.90367775832 | 5.71 | 6.47 | 5.27 | 231287 | 5.75090148 | CS |
| 52 | 0.11 | 2.06766917293 | 5.32 | 6.47 | 5.12 | 200505 | 5.67564937 | CS |
| 156 | -0.88 | -13.9461172742 | 6.31 | 6.59 | 4.96 | 161803 | 5.77547989 | CS |
| 260 | 1.18 | 27.7647058824 | 4.25 | 6.59 | 3.85 | 173982 | 5.58318886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 5.44 | 0.07 | 1.30 | 5.41 | 5.45 | 5.38 | 122439 |
| 1741729200 | 5.37 | -0.04 | -0.74 | 5.39 | 5.42 | 5.35 | 216368 |
| 1741642800 | 5.41 | -0.1 | -1.81 | 5.5199999 | 5.5199999 | 5.4 | 214346 |
| 1741387200 | 5.51 | 0.03 | 0.55 | 5.47 | 5.55 | 5.47 | 163736 |
| 1741300800 | 5.48 | 0.01 | 0.18 | 5.48 | 5.48 | 5.43 | 183029 |
| 1741214400 | 5.47 | 0.06 | 1.11 | 5.4 | 5.48 | 5.4 | 154285 |
| 1741128000 | 5.41 | 0.01 | 0.19 | 5.35 | 5.42 | 5.3 | 325816 |
| 1741041600 | 5.4 | -0.07 | -1.28 | 5.49 | 5.5199999 | 5.35 | 309726 |
| 1740782400 | 5.47 | -0.02 | -0.36 | 5.48 | 5.5 | 5.46 | 273011 |
| 1740696000 | 5.49 | -0.06 | -1.08 | 5.55 | 5.55 | 5.47 | 165480 |
| 1740609600 | 5.55 | 0.05 | 0.91 | 5.5 | 5.58 | 5.5 | 178649 |
| 1740523200 | 5.5 | -0.07 | -1.26 | 5.5599999 | 5.58 | 5.5 | 254145 |
| 1740436800 | 5.57 | 0.01 | 0.18 | 5.59 | 5.59 | 5.53 | 241001 |
| 1740177600 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.62 | 5.5199999 | 359012 |
| 1740091200 | 5.58 | 0.15 | 2.76 | 5.5 | 5.61 | 5.5 | 445672 |
| 1740004800 | 5.43 | 0.01 | 0.18 | 5.4 | 5.46 | 5.38 | 280075 |
| 1739918400 | 5.42 | -0.08 | -1.45 | 5.48 | 5.48 | 5.4 | 308516 |
| 1739572800 | 5.5 | 0.05 | 0.92 | 5.48 | 5.51 | 5.45 | 621351 |
| 1739486400 | 5.45 | 0.1 | 1.87 | 5.42 | 5.48 | 5.41 | 505143 |
| 1739400000 | 5.35 | 0.04 | 0.75 | 5.32 | 5.38 | 5.32 | 345415 |
| 1739313600 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.37 | 5.2699999 | 733822 |
| 1739227200 | 5.36 | -0.21 | -3.77 | 5.57 | 5.57 | 5.34 | 880362 |
| 1738968000 | 5.57 | -0.1 | -1.76 | 5.68 | 5.68 | 5.55 | 572156 |
| 1738881600 | 5.67 | -0.06 | -1.05 | 5.88 | 5.88 | 5.63 | 346867 |
| 1738795200 | 5.73 | -0.01 | -0.17 | 5.72 | 5.7699999 | 5.72 | 357987 |
| 1738708800 | 5.74 | 0.1 | 1.77 | 5.66 | 5.7699999 | 5.65 | 199466 |
| 1738622400 | 5.64 | -0.11 | -1.91 | 5.7 | 5.7 | 5.53 | 381489 |
| 1738363200 | 5.75 | -0.12 | -2.04 | 5.86 | 5.87 | 5.74 | 204420 |
| 1738276800 | 5.87 | 0.09 | 1.56 | 5.8 | 5.89 | 5.8 | 209650 |
| 1738190400 | 5.78 | -0.07 | -1.20 | 5.83 | 5.85 | 5.75 | 215518 |
| 1738104000 | 5.85 | 0.02 | 0.34 | 5.87 | 5.88 | 5.83 | 138775 |
| 1738017600 | 5.83 | 0.06 | 1.04 | 5.7699999 | 5.84 | 5.7699999 | 221596 |
| 1737758400 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.79 | 5.72 | 165175 |
| 1737672000 | 5.72 | 0.02 | 0.35 | 5.7 | 5.76 | 5.7 | 129623 |
| 1737585600 | 5.7 | -0.02 | -0.35 | 5.71 | 5.72 | 5.66 | 189824 |
| 1737499200 | 5.72 | 0.03 | 0.53 | 5.69 | 5.72 | 5.67 | 151031 |
| 1737412800 | 5.69 | -0.01 | -0.18 | 5.7 | 5.72 | 5.67 | 121468 |
| 1737153600 | 5.7 | 0.03 | 0.53 | 5.7 | 5.75 | 5.69 | 125927 |
| 1737067200 | 5.67 | -0.03 | -0.53 | 5.71 | 5.71 | 5.66 | 224863 |
| 1736980800 | 5.7 | -0.01 | -0.18 | 5.75 | 5.78 | 5.68 | 181137 |
| 1736894400 | 5.71 | 0.02 | 0.35 | 5.68 | 5.73 | 5.68 | 217876 |
| 1736808000 | 5.69 | -0.12 | -2.07 | 5.79 | 5.79 | 5.69 | 248879 |
| 1736548800 | 5.8099999 | -0.04 | -0.68 | 5.85 | 5.87 | 5.7699999 | 229558 |
| 1736462400 | 5.85 | -0.01 | -0.17 | 5.82 | 5.87 | 5.8099999 | 176658 |
| 1736376000 | 5.86 | -0.01 | -0.17 | 5.9 | 5.9 | 5.82 | 232045 |
| 1736289600 | 5.87 | -0.06 | -1.01 | 5.95 | 5.96 | 5.86 | 354212 |
| 1736203200 | 5.93 | -0.1 | -1.66 | 6.0599999 | 6.0599999 | 5.93 | 174416 |
| 1735944000 | 6.03 | 0.11 | 1.86 | 5.94 | 6.0599999 | 5.91 | 318460 |
| 1735857600 | 5.92 | 0.05 | 0.85 | 5.91 | 5.96 | 5.89 | 190220 |
| 1735684800 | 5.87 | 0 | 0.00 | 5.89 | 5.91 | 5.86 | 116476 |
| 1735598400 | 5.87 | -0.07 | -1.18 | 5.91 | 5.92 | 5.85 | 333224 |
| 1735339200 | 5.94 | -0.08 | -1.33 | 5.96 | 5.97 | 5.9 | 194868 |
| 1735069200 | 6.0199999 | 0 | 0.00 | 6.01 | 6.07 | 6.01 | 106696 |
| 1734993600 | 6.0199999 | 0.02 | 0.33 | 5.96 | 6.04 | 5.93 | 148632 |
| 1734734400 | 6 | 0.03 | 0.50 | 5.97 | 6 | 5.94 | 181912 |
| 1734648000 | 5.97 | -0.02 | -0.33 | 6 | 6.0199999 | 5.92 | 240484 |
| 1734561600 | 5.99 | -0.08 | -1.32 | 6.04 | 6.1 | 5.99 | 165450 |
| 1734475200 | 6.07 | 0.03 | 0.50 | 6.0199999 | 6.07 | 5.98 | 289060 |
| 1734388800 | 6.04 | -0.06 | -0.98 | 6.08 | 6.11 | 6.0199999 | 159712 |
| 1734129600 | 6.1 | 0.07 | 1.16 | 6.0599999 | 6.14 | 6.05 | 244156 |
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
