Premium
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 | -0.42 | -7.66423357664 | 5.48 | 5.6471 | 4.8 | 110113 | 4.94491476 | CS |
| 4 | -0.14 | -2.69230769231 | 5.2 | 5.78 | 4.8 | 65455 | 5.22101487 | CS |
| 12 | 0.44 | 9.52380952381 | 4.62 | 7.5 | 4.47 | 104564 | 5.8691957 | CS |
| 26 | 0.4 | 8.58369098712 | 4.66 | 7.5 | 4.38 | 69633 | 5.5696035 | CS |
| 52 | 0.19 | 3.90143737166 | 4.87 | 7.5 | 4.34 | 45963 | 5.34195483 | CS |
| 156 | 1.14 | 29.0816326531 | 3.92 | 7.5 | 3.76 | 43216 | 5.25810395 | CS |
| 260 | -2.2 | -30.303030303 | 7.26 | 12.35 | 3.68 | 205295 | 7.44522275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 5.0599999 | -0.02 | -0.39 | 4.97 | 5.1599 | 4.97 | 18810 |
| 1783636200 | 5.08 | 0.25 | 5.18 | 4.98 | 5.09 | 4.88 | 60995 |
| 1783549800 | 4.83 | -0.32 | -6.21 | 5.09 | 5.1849999 | 4.8 | 293934 |
| 1783463400 | 5.15 | -0.36 | -6.53 | 5.51 | 5.6471 | 5.1 | 63307 |
| 1783377000 | 5.51 | 0.01 | 0.18 | 5.48 | 5.596 | 5.41 | 22217 |
| 1783031400 | 5.5 | -0.23 | -4.01 | 5.76 | 5.78 | 5.5 | 14811 |
| 1782945000 | 5.73 | 0.11 | 1.96 | 5.6 | 5.7699999 | 5.58 | 52966 |
| 1782858600 | 5.62 | 0.07 | 1.26 | 5.54 | 5.6849999 | 5.54 | 35346 |
| 1782772200 | 5.55 | 0.3 | 5.71 | 5.25 | 5.67 | 5.25 | 77481 |
| 1782513000 | 5.25 | 0.1 | 1.94 | 5.16 | 5.385 | 5.16 | 73882 |
| 1782426600 | 5.15 | -0.05 | -0.96 | 5.19 | 5.23 | 5.1071 | 22206 |
| 1782340200 | 5.2 | 0.03 | 0.58 | 5.19 | 5.2899 | 5.16 | 64332 |
| 1782253800 | 5.17 | -0.14 | -2.64 | 5.32 | 5.32 | 5.17 | 10468 |
| 1782167400 | 5.3099999 | -0.12 | -2.21 | 5.34 | 5.46 | 5.2699999 | 90008 |
| 1781821800 | 5.43 | 0.13 | 2.45 | 5.24 | 5.65 | 5.0599999 | 147000 |
| 1781735400 | 5.3 | 0.04 | 0.76 | 5.23 | 5.42 | 5.21 | 29809 |
| 1781649000 | 5.26 | -0.06 | -1.13 | 5.21 | 5.37 | 5.21 | 31303 |
| 1781562600 | 5.32 | -0.03 | -0.56 | 5.42 | 5.54 | 5.315 | 47482 |
| 1781303400 | 5.35 | 0.13 | 2.49 | 5.2 | 5.42 | 5.2 | 40640 |
| 1781217000 | 5.22 | -0.08 | -1.51 | 5.3 | 5.34 | 5.07 | 64917 |
| 1781130600 | 5.3 | -0.07 | -1.30 | 5.37 | 5.4499 | 5.2699999 | 42090 |
| 1781044200 | 5.37 | -0.1 | -1.83 | 5.37 | 5.525 | 5.37 | 79053 |
| 1780957800 | 5.47 | 0.34 | 6.63 | 5.14 | 5.59 | 5.08 | 110518 |
| 1780698600 | 5.13 | -0.13 | -2.47 | 5.22 | 5.26 | 5.08 | 62960 |
| 1780612200 | 5.26 | -0.08 | -1.50 | 5.36 | 5.44 | 5.16 | 72990 |
| 1780525800 | 5.34 | -0.12 | -2.20 | 5.42 | 5.49 | 5.25 | 68048 |
| 1780439400 | 5.46 | -0.18 | -3.19 | 5.5599999 | 5.6694 | 5.45 | 58577 |
| 1780353000 | 5.64 | -0.18 | -3.09 | 5.73 | 5.78 | 5.53 | 97365 |
| 1780093800 | 5.82 | 0.09 | 1.57 | 5.75 | 5.925 | 5.67 | 42992 |
| 1780007400 | 5.73 | -0.09 | -1.55 | 5.82 | 5.925 | 5.6738 | 90897 |
| 1779921000 | 5.82 | -0.23 | -3.80 | 6.0199999 | 6.2077 | 5.82 | 107043 |
| 1779834600 | 6.05 | -0.22 | -3.51 | 6.28 | 6.51 | 6.05 | 87854 |
| 1779489000 | 6.2699999 | 0.09 | 1.46 | 6.13 | 6.33 | 6.0981 | 69427 |
| 1779402600 | 6.18 | 0.07 | 1.15 | 6.14 | 6.18 | 5.9146 | 38884 |
| 1779316200 | 6.11 | 0.09 | 1.50 | 6.01 | 6.34 | 5.9118 | 45988 |
| 1779229800 | 6.0199999 | -0.18 | -2.90 | 6.25 | 6.4039 | 5.92 | 112650 |
| 1779143400 | 6.2 | 0.71 | 12.93 | 5.75 | 6.44 | 5.65 | 278413 |
| 1778884200 | 5.49 | -0.39 | -6.63 | 5.8 | 5.85 | 5.46 | 163434 |
| 1778797800 | 5.88 | -0.2 | -3.29 | 6.0599999 | 6.2712 | 5.84 | 78908 |
| 1778711400 | 6.08 | -0.27 | -4.25 | 6.3099999 | 6.3871 | 5.94 | 161004 |
| 1778625000 | 6.35 | -0.29 | -4.37 | 6.63 | 6.7897 | 6.1087999 | 171284 |
| 1778538600 | 6.64 | 0.2 | 3.11 | 7.09 | 7.5 | 6.51 | 495654 |
| 1778279400 | 6.44 | -0.04 | -0.62 | 6.78 | 6.8899 | 5.82 | 632875 |
| 1778193000 | 6.48 | 1.78 | 37.87 | 5.11 | 6.55 | 5.0199999 | 1115725 |
| 1778106600 | 4.7 | 0.08 | 1.73 | 4.68 | 4.94 | 4.65 | 120769 |
| 1778020200 | 4.62 | -0.04 | -0.86 | 4.62 | 4.75 | 4.6 | 46851 |
| 1777933800 | 4.66 | 0.06 | 1.30 | 4.61 | 4.66 | 4.561 | 25741 |
| 1777674600 | 4.6 | 0 | 0.00 | 4.6 | 4.63 | 4.515 | 23361 |
| 1777588200 | 4.6 | 0.07 | 1.55 | 4.59 | 4.64 | 4.55 | 24209 |
| 1777501800 | 4.53 | -0.02 | -0.44 | 4.55 | 4.5599999 | 4.5 | 16137 |
| 1777415400 | 4.55 | 0.04 | 0.89 | 4.54 | 4.58 | 4.5199999 | 13778 |
| 1777329000 | 4.51 | -0.04 | -0.77 | 4.5 | 4.6 | 4.5 | 29794 |
| 1777069800 | 4.545 | 0.03 | 0.55 | 4.55 | 4.6036 | 4.5 | 11954 |
| 1776983400 | 4.5199999 | 0.02 | 0.44 | 4.57 | 4.6394 | 4.51 | 26927 |
| 1776897000 | 4.5 | -0.09 | -1.96 | 4.6 | 4.63 | 4.5 | 9640 |
| 1776810600 | 4.59 | 0.12 | 2.68 | 4.54 | 4.64 | 4.5301 | 20142 |
| 1776724200 | 4.47 | -0.08 | -1.76 | 4.59 | 4.648 | 4.47 | 41634 |
| 1776465000 | 4.55 | -0.07 | -1.52 | 4.62 | 4.8 | 4.55 | 21480 |
| 1776378600 | 4.62 | 0.06 | 1.32 | 4.5599999 | 4.62 | 4.5199999 | 15641 |
| 1776292200 | 4.5599999 | -0.14 | -2.98 | 4.68 | 4.74 | 4.55 | 25686 |
| 1776205800 | 4.7 | 0.16 | 3.52 | 4.55 | 4.7 | 4.54 | 20003 |
| 1776119400 | 4.54 | 0.03 | 0.67 | 4.5 | 4.66 | 4.5 | 25282 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
