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 | -0.445 | -6.60237388724 | 6.74 | 6.85 | 6.245 | 55683 | 6.60309432 | DR |
| 4 | -0.935 | -12.9322268326 | 7.23 | 7.43 | 6.245 | 48542 | 6.74485002 | DR |
| 12 | -0.225 | -3.4509202454 | 6.52 | 7.44 | 6.245 | 52403 | 6.83606497 | DR |
| 26 | -0.755 | -10.7092198582 | 7.05 | 7.44 | 6.03 | 82053 | 6.50894605 | DR |
| 52 | -2.345 | -27.1412037037 | 8.64 | 9.27 | 6.03 | 62044 | 6.95103566 | DR |
| 156 | -0.595 | -8.63570391872 | 6.89 | 11.67 | 5.4 | 72764 | 7.43043142 | DR |
| 260 | -12.695 | -66.8509741969 | 18.99 | 19.2 | 5.4 | 80487 | 8.85416928 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 6.295 | -0.08 | -1.18 | 6.26 | 6.3099999 | 6.245 | 67992 |
| 1732227900 | 6.37 | -0.11 | -1.70 | 6.44 | 6.44 | 6.356 | 55209 |
| 1732141740 | 6.48 | -0.13 | -1.97 | 6.54 | 6.54 | 6.46 | 56805 |
| 1732054800 | 6.61 | -0.07 | -1.05 | 6.49 | 6.61 | 6.478 | 40512 |
| 1731968640 | 6.68 | -0.17 | -2.48 | 6.64 | 6.76 | 6.61 | 67657 |
| 1731709260 | 6.85 | 0.36 | 5.55 | 6.74 | 6.85 | 6.71 | 58234 |
| 1731622800 | 6.49 | -0.01 | -0.15 | 6.5 | 6.5725 | 6.49 | 57219 |
| 1731536760 | 6.5 | -0.15 | -2.26 | 6.53 | 6.54 | 6.45 | 57740 |
| 1731450480 | 6.65 | -0.08 | -1.19 | 6.69 | 6.69 | 6.62 | 51842 |
| 1731363600 | 6.73 | -0.02 | -0.30 | 6.71 | 6.766 | 6.7 | 51926 |
| 1731104400 | 6.75 | -0.02 | -0.30 | 6.78 | 6.78 | 6.71 | 32175 |
| 1731018540 | 6.77 | 0.06 | 0.89 | 6.74 | 6.78 | 6.68 | 31492 |
| 1730931600 | 6.71 | -0.04 | -0.52 | 6.78 | 6.78 | 6.67 | 43262 |
| 1730845680 | 6.745 | 0.09 | 1.34 | 6.71 | 6.7695 | 6.71 | 29398 |
| 1730759160 | 6.656 | -0.02 | -0.36 | 6.66 | 6.69 | 6.65 | 49343 |
| 1730496420 | 6.68 | -0.19 | -2.77 | 6.7301 | 6.77 | 6.66 | 35594 |
| 1730409780 | 6.87 | 0 | 0.00 | 6.93 | 6.9695 | 6.867 | 39456 |
| 1730323500 | 6.87 | -0.15 | -2.14 | 6.82 | 6.89 | 6.82 | 60729 |
| 1730237280 | 7.02 | -0.39 | -5.26 | 7.06 | 7.07 | 6.98 | 76998 |
| 1730150880 | 7.41 | 0.19 | 2.63 | 7.35 | 7.43 | 7.35 | 61220 |
| 1729891500 | 7.22 | -0.05 | -0.72 | 7.23 | 7.2565 | 7.19 | 14035 |
| 1729805160 | 7.272 | 0.18 | 2.57 | 7.28 | 7.3 | 7.2206 | 44243 |
| 1729718940 | 7.09 | -0.2 | -2.74 | 7.1401 | 7.16 | 7.085 | 29980 |
| 1729632300 | 7.29 | 0.06 | 0.83 | 7.305 | 7.32 | 7.23 | 37869 |
| 1729545600 | 7.23 | -0.1 | -1.36 | 7.25 | 7.27 | 7.18 | 65718 |
| 1729286400 | 7.33 | 0.02 | 0.27 | 7.35 | 7.3601 | 7.31 | 30045 |
| 1729200000 | 7.31 | 0.02 | 0.27 | 7.34 | 7.37 | 7.3 | 38181 |
| 1729113960 | 7.29 | 0.05 | 0.74 | 7.2 | 7.29 | 7.2 | 29919 |
| 1729027680 | 7.2365 | 0.18 | 2.50 | 7.19 | 7.287 | 7.19 | 52497 |
| 1728941220 | 7.06 | 0.04 | 0.57 | 7.02 | 7.06 | 7 | 37720 |
| 1728681900 | 7.02 | -0.02 | -0.28 | 6.98 | 7.1 | 6.98 | 80871 |
| 1728595560 | 7.04 | 0 | 0.00 | 7.04 | 7.06 | 7.03 | 85042 |
| 1728508800 | 7.04 | 0.1 | 1.50 | 6.94 | 7.04 | 6.94 | 59346 |
| 1728422580 | 6.9362 | 0.1 | 1.48 | 6.89 | 6.95 | 6.89 | 97421 |
| 1728336000 | 6.835 | -0.01 | -0.07 | 6.89 | 6.93 | 6.82 | 29715 |
| 1728077220 | 6.84 | 0.14 | 2.09 | 6.76 | 6.84 | 6.76 | 31558 |
| 1727990760 | 6.7 | -0.04 | -0.59 | 6.724 | 6.7835 | 6.675 | 11946 |
| 1727904000 | 6.74 | -0.33 | -4.67 | 6.79 | 6.79 | 6.72 | 72770 |
| 1727818140 | 7.07 | -0.24 | -3.25 | 7.43 | 7.43 | 7.035 | 55666 |
| 1727731380 | 7.3075 | -0.09 | -1.23 | 7.34 | 7.34 | 7.27 | 47381 |
| 1727472000 | 7.3988 | 0.12 | 1.63 | 7.33 | 7.44 | 7.32 | 48448 |
| 1727386200 | 7.28 | 0.22 | 3.04 | 7.28 | 7.3301 | 7.24 | 44194 |
| 1727299200 | 7.065 | 0.13 | 1.80 | 7.13 | 7.13 | 7.015 | 15933 |
| 1727212800 | 6.94 | -0.01 | -0.14 | 6.965 | 6.965 | 6.927 | 25561 |
| 1727126940 | 6.95 | -0.09 | -1.26 | 6.98 | 6.98 | 6.95 | 62045 |
| 1726867200 | 7.0387 | -0.04 | -0.58 | 7.06 | 7.06 | 7.02 | 46161 |
| 1726781220 | 7.08 | 0.19 | 2.76 | 7.13 | 7.15 | 7.07 | 76111 |
| 1726694460 | 6.89 | 0.05 | 0.73 | 6.86 | 6.93 | 6.85 | 50993 |
| 1726608240 | 6.84 | 0.24 | 3.62 | 6.82 | 7.06 | 6.77 | 113688 |
| 1726521720 | 6.6013 | 0.05 | 0.78 | 6.51 | 6.74 | 6.51 | 30526 |
| 1726262940 | 6.55 | 0.09 | 1.47 | 6.5 | 6.6 | 6.5 | 93602 |
| 1726176540 | 6.455 | -0.06 | -0.84 | 6.45 | 6.474 | 6.37 | 88634 |
| 1726090140 | 6.51 | 0.06 | 0.93 | 6.4429999 | 6.5393 | 6.4429999 | 70445 |
| 1726003500 | 6.45 | -0.04 | -0.62 | 6.38 | 6.51 | 6.38 | 49802 |
| 1725917160 | 6.49 | 0.01 | 0.15 | 6.5199999 | 6.5199999 | 6.3601 | 49962 |
| 1725658020 | 6.48 | -0.12 | -1.82 | 6.5 | 6.54 | 6.4313 | 45228 |
| 1725571440 | 6.6 | 0.2 | 3.12 | 6.57 | 6.6802 | 6.541 | 64818 |
| 1725485040 | 6.4 | -0.01 | -0.16 | 6.43 | 6.43 | 6.2699999 | 56697 |
| 1725398880 | 6.41 | -0.17 | -2.58 | 6.48 | 6.49 | 6.35 | 46511 |
| 1725053340 | 6.58 | 0.04 | 0.61 | 6.5199999 | 6.61 | 6.5199999 | 103660 |
| 1724966400 | 6.54 | 0.04 | 0.66 | 6.53 | 6.6025 | 6.53 | 52775 |
| 1724880360 | 6.497 | -0.06 | -0.96 | 6.48 | 6.53 | 6.474 | 54241 |
| 1724794080 | 6.5599999 | 0.16 | 2.50 | 6.5 | 6.57 | 6.48 | 70479 |
| 1724707740 | 6.4 | -0.03 | -0.48 | 6.406 | 6.44 | 6.38 | 61524 |
| 1724448480 | 6.431 | 0.17 | 2.71 | 6.2501 | 6.431 | 6.2501 | 47049 |
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
