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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 5.73 | -0.07 | -1.21 | 5.82 | 5.93 | 5.58 | 814951 |
| 1732920000 | 5.8 | 0.1 | 1.75 | 5.85 | 6.15 | 5.71 | 1176254 |
| 1732833600 | 5.7 | 0.01 | 0.18 | 5.74 | 5.74 | 5.62 | 286632 |
| 1732747200 | 5.69 | 0.49 | 9.42 | 5.36 | 5.73 | 5.23 | 1214712 |
| 1732660800 | 5.2 | -0.31 | -5.63 | 5.4 | 5.5599999 | 5.14 | 916217 |
| 1732574400 | 5.51 | -0.23 | -4.01 | 5.74 | 5.82 | 5.41 | 940654 |
| 1732315200 | 5.74 | 0.1 | 1.77 | 5.5 | 5.87 | 5.35 | 1258722 |
| 1732228800 | 5.64 | -0.14 | -2.42 | 6.05 | 6.2 | 5.47 | 1473821 |
| 1732142400 | 5.78 | -0.22 | -3.67 | 6.19 | 6.4 | 5.74 | 1259757 |
| 1732056000 | 6 | 0 | 0.00 | 6.1 | 6.16 | 5.9 | 937102 |
| 1731969600 | 6 | -0.23 | -3.69 | 6.28 | 6.5199999 | 5.88 | 958731 |
| 1731710400 | 6.23 | 0.2 | 3.32 | 6.08 | 6.28 | 5.94 | 789989 |
| 1731624000 | 6.03 | -0.54 | -8.22 | 6.75 | 6.84 | 5.95 | 1129600 |
| 1731537600 | 6.57 | -0.78 | -10.61 | 7.35 | 7.75 | 6.49 | 2259405 |
| 1731451200 | 7.35 | 0 | 0.00 | 7.04 | 7.37 | 6.9 | 1483444 |
| 1731364800 | 7.35 | 0.96 | 15.02 | 7 | 7.59 | 6.88 | 2612959 |
| 1731105600 | 6.39 | 0.11 | 1.75 | 6.34 | 6.58 | 6.14 | 2444214 |
| 1731019200 | 6.28 | 0.61 | 10.76 | 5.5199999 | 6.34 | 5.5199999 | 1922696 |
| 1730932800 | 5.67 | 0.61 | 12.06 | 5.9 | 5.9 | 5.44 | 1665682 |
| 1730846400 | 5.0599999 | 0.32 | 6.75 | 4.86 | 5.17 | 4.8099999 | 845052 |
| 1730760000 | 4.74 | -0.22 | -4.44 | 4.9 | 4.9 | 4.7 | 538075 |
| 1730497200 | 4.96 | -0.15 | -2.94 | 5.28 | 5.36 | 4.89 | 655563 |
| 1730410800 | 5.11 | -0.82 | -13.83 | 5.8 | 5.9 | 5.1 | 1165405 |
| 1730324400 | 5.93 | 0.05 | 0.85 | 5.75 | 6.18 | 5.64 | 1331415 |
| 1730238000 | 5.88 | 0.18 | 3.16 | 5.95 | 6.12 | 5.8099999 | 1283799 |
| 1730151600 | 5.7 | 0.68 | 13.55 | 5.26 | 5.71 | 5.21 | 985875 |
| 1729892400 | 5.0199999 | -0.21 | -4.02 | 5.28 | 5.37 | 5.0199999 | 587187 |
| 1729806000 | 5.23 | 0.26 | 5.23 | 5.17 | 5.35 | 5.0199999 | 841781 |
| 1729719600 | 4.97 | -0.37 | -6.93 | 5.21 | 5.2699999 | 4.89 | 783234 |
| 1729633200 | 5.34 | 0.1 | 1.91 | 5.1 | 5.37 | 5.1 | 577990 |
| 1729546800 | 5.24 | 0.03 | 0.58 | 5.15 | 5.32 | 4.88 | 910720 |
| 1729287600 | 5.21 | 0.66 | 14.51 | 4.7 | 5.2699999 | 4.65 | 1259465 |
| 1729201200 | 4.55 | -0.22 | -4.61 | 4.72 | 4.72 | 4.53 | 558399 |
| 1729114800 | 4.7699999 | 0.17 | 3.70 | 4.7 | 4.8 | 4.58 | 618646 |
| 1729028400 | 4.6 | 0.26 | 5.99 | 4.46 | 4.7 | 4.43 | 936258 |
| 1728682800 | 4.34 | 0.28 | 6.90 | 4.1 | 4.34 | 4.09 | 740834 |
| 1728596400 | 4.0599999 | -0.04 | -0.98 | 4.03 | 4.0599999 | 3.92 | 378626 |
| 1728510000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1728423600 | 4.1 | -0.09 | -2.15 | 4.16 | 4.23 | 4.07 | 485006 |
| 1728337200 | 4.19 | -0.08 | -1.87 | 4.33 | 4.47 | 4.14 | 701208 |
| 1728078000 | 4.2699999 | 0.07 | 1.67 | 4.3 | 4.39 | 4.2 | 612218 |
| 1727991600 | 4.2 | 0.02 | 0.48 | 4.1 | 4.21 | 4.07 | 202129 |
| 1727905200 | 4.18 | 0.18 | 4.50 | 4 | 4.26 | 3.93 | 592174 |
| 1727818800 | 4 | -0.5 | -11.11 | 4.34 | 4.34 | 3.99 | 836670 |
| 1727732400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727473200 | 4.5 | -0.1 | -2.17 | 4.65 | 4.7 | 4.5 | 370372 |
| 1727386800 | 4.6 | 0.23 | 5.26 | 4.54 | 4.73 | 4.48 | 735039 |
| 1727300400 | 4.37 | -0.21 | -4.59 | 4.49 | 4.59 | 4.36 | 326709 |
| 1727214000 | 4.58 | 0.34 | 8.02 | 4.25 | 4.58 | 4.22 | 645885 |
| 1727127600 | 4.24 | -0.15 | -3.42 | 4.2699999 | 4.35 | 4.2 | 337907 |
| 1726868400 | 4.39 | 0.17 | 4.03 | 4.25 | 4.39 | 4.05 | 1012561 |
| 1726782000 | 4.22 | 0.16 | 3.94 | 4.3 | 4.39 | 4.2 | 661194 |
| 1726695600 | 4.0599999 | -0.07 | -1.69 | 4.17 | 4.37 | 4.0599999 | 570428 |
| 1726609200 | 4.13 | 0.11 | 2.74 | 4.09 | 4.23 | 4.03 | 402922 |
| 1726522800 | 4.0199999 | -0.16 | -3.83 | 4.13 | 4.13 | 3.92 | 495285 |
| 1726263600 | 4.18 | 0.1 | 2.45 | 4.16 | 4.2699999 | 4.09 | 438306 |
| 1726177200 | 4.08 | 0 | 0.00 | 4.08 | 4.18 | 3.97 | 438440 |
| 1726090800 | 4.08 | 0.29 | 7.65 | 3.96 | 4.15 | 3.73 | 555385 |
| 1726004400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1725918000 | 3.79 | 0.26 | 7.37 | 3.69 | 3.8 | 3.61 | 431858 |
| 1725658800 | 3.53 | -0.19 | -5.11 | 3.89 | 3.89 | 3.49 | 627965 |
| 1725572400 | 3.72 | -0.1 | -2.62 | 3.88 | 3.88 | 3.68 | 503039 |
| 1725486000 | 3.82 | 0 | 0.00 | 3.8 | 4.01 | 3.74 | 559390 |
| 1725399600 | 3.82 | -0.42 | -9.91 | 4.28 | 4.28 | 3.8 | 737932 |
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
