Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 4.64216634429 | 5.17 | 6.71 | 4.44 | 3897445 | 5.41128182 | SP |
| 4 | 1.75 | 47.8142076503 | 3.66 | 7.1 | 3.53 | 5093027 | 5.14370441 | SP |
| 12 | -8.59 | -61.3571428571 | 14 | 14.0382 | 3.53 | 5454129 | 5.74753946 | SP |
| 26 | -31.33 | -85.274904736 | 36.74 | 41.025 | 3.53 | 3323496 | 8.47206449 | SP |
| 52 | -22.35 | -80.5115273775 | 27.76 | 67.545 | 3.53 | 2304806 | 9.7507524 | SP |
| 156 | -22.35 | -80.5115273775 | 27.76 | 67.545 | 3.53 | 2304806 | 9.7507524 | SP |
| 260 | -22.35 | -80.5115273775 | 27.76 | 67.545 | 3.53 | 2304806 | 9.7507524 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 6 | 0.11 | 1.87 | 5.61 | 6.71 | 5.61 | 2041186 |
| 1782513000 | 5.89 | 0.27 | 4.80 | 6.03 | 6.22 | 5.71 | 3068279 |
| 1782426600 | 5.62 | 0.21 | 3.88 | 4.91 | 5.65 | 4.8 | 2589560 |
| 1782340200 | 5.41 | 0.46 | 9.18 | 5.16 | 5.64 | 5.0599999 | 4763283 |
| 1782253800 | 4.955 | 0.46 | 10.23 | 5.17 | 5.24 | 4.44 | 7024262 |
| 1782167400 | 4.495 | 0.46 | 11.26 | 3.95 | 4.8099999 | 3.95 | 5951905 |
| 1781821800 | 4.04 | -0.2 | -4.72 | 3.98 | 4.3201 | 3.9 | 5442258 |
| 1781735400 | 4.2401 | 0.14 | 3.42 | 4.12 | 4.2602 | 3.775 | 6063583 |
| 1781649000 | 4.1 | -1.01 | -19.77 | 4.97 | 5.0252 | 3.89 | 9378238 |
| 1781562600 | 5.11 | -0.7 | -12.05 | 5.41 | 5.41 | 4.865 | 3352303 |
| 1781303400 | 5.8099999 | -0.64 | -9.92 | 5.98 | 6.2676999 | 5.15 | 6620638 |
| 1781217000 | 6.45 | -0.03 | -0.46 | 6.85 | 7.1 | 6.37 | 4336496 |
| 1781130600 | 6.48 | 0.35 | 5.71 | 6.49 | 6.535 | 5.88 | 3830333 |
| 1781044200 | 6.13 | 0.44 | 7.73 | 5.5199999 | 6.67 | 5.36 | 5501484 |
| 1780957800 | 5.69 | -0.24 | -4.05 | 5.76 | 6.17 | 5.4798 | 3834751 |
| 1780698600 | 5.93 | 0.74 | 14.26 | 5.54 | 6.3949999 | 5.53 | 5546815 |
| 1780612200 | 5.19 | 0.25 | 5.06 | 5.26 | 5.46 | 4.99 | 4016296 |
| 1780525800 | 4.94 | 0.61 | 14.09 | 4.3099999 | 4.9650999 | 4.15 | 6030319 |
| 1780439400 | 4.33 | 0.35 | 8.79 | 3.66 | 4.36 | 3.53 | 7374871 |
| 1780353000 | 3.98 | -1.56 | -28.16 | 5.01 | 5.01 | 3.685 | 9494913 |
| 1780093800 | 5.54 | -0.28 | -4.81 | 5.67 | 6.3099999 | 5.475 | 2110278 |
| 1780007400 | 5.82 | -0.29 | -4.75 | 5.71 | 6.1886 | 5.4102 | 2785161 |
| 1779921000 | 6.11 | 0.18 | 3.04 | 6.03 | 6.63 | 5.99 | 2218212 |
| 1779834600 | 5.93 | -0.05 | -0.84 | 5.7 | 6.03 | 5.57 | 2602373 |
| 1779489000 | 5.98 | 0.2 | 3.46 | 5.57 | 6.0407 | 5.53 | 2154203 |
| 1779402600 | 5.78 | -0.78 | -11.89 | 5.96 | 6.32 | 5.67 | 3800335 |
| 1779316200 | 6.5599999 | -0.22 | -3.24 | 6.57 | 7 | 6.39 | 2500991 |
| 1779229800 | 6.78 | 0.48 | 7.62 | 6.94 | 7.38 | 6.605 | 4290699 |
| 1779143400 | 6.3 | 0.41 | 6.96 | 5.99 | 6.86 | 5.94 | 4313823 |
| 1778884200 | 5.89 | 0.63 | 11.98 | 5.73 | 5.985 | 5.66 | 3035704 |
| 1778797800 | 5.26 | -0.3 | -5.40 | 5.57 | 5.689 | 4.88 | 4962307 |
| 1778711400 | 5.5599999 | -0.39 | -6.55 | 5.38 | 6.11 | 5.37 | 4488831 |
| 1778625000 | 5.95 | 0.62 | 11.63 | 5.66 | 6.565 | 5.66 | 4738307 |
| 1778538600 | 5.33 | -0.02 | -0.37 | 5.54 | 5.62 | 4.87 | 4401303 |
| 1778279400 | 5.35 | 0.99 | 22.71 | 5.0599999 | 5.61 | 4.735 | 10095275 |
| 1778193000 | 4.36 | 0.51 | 13.25 | 4.17 | 4.5599999 | 4.11 | 8717015 |
| 1778106600 | 3.85 | -0.74 | -16.12 | 4.34 | 4.4 | 3.85 | 6845471 |
| 1778020200 | 4.59 | -0.2 | -4.18 | 4.8 | 4.995 | 4.465 | 4815555 |
| 1777933800 | 4.79 | -0.56 | -10.47 | 5.16 | 5.16 | 4.3625 | 8644914 |
| 1777674600 | 5.35 | -0.82 | -13.29 | 5.89 | 6 | 5.0401 | 9959310 |
| 1777588200 | 6.17 | 0.27 | 4.58 | 5.59 | 6.1903 | 5.49 | 6389208 |
| 1777501800 | 5.9 | -1.16 | -16.43 | 6.7 | 6.85 | 5.74 | 8360545 |
| 1777415400 | 7.06 | 0.72 | 11.36 | 7.3 | 7.36 | 6.57 | 7188377 |
| 1777329000 | 6.34 | -0.22 | -3.35 | 6.6 | 7.17 | 6.25 | 3628250 |
| 1777069800 | 6.5599999 | 0.72 | 12.33 | 5.47 | 6.91 | 5.47 | 5756619 |
| 1776983400 | 5.84 | 0.47 | 8.75 | 5.44 | 5.95 | 5.24 | 4128024 |
| 1776897000 | 5.37 | -0.79 | -12.82 | 5.835 | 5.9043 | 5.1307 | 6743974 |
| 1776810600 | 6.16 | 0.22 | 3.70 | 5.85 | 6.3 | 5.62 | 3786534 |
| 1776724200 | 5.94 | -0.06 | -1.00 | 6.07 | 6.64 | 5.89 | 4894695 |
| 1776465000 | 6 | 0.23 | 3.99 | 5.68 | 6.09 | 5.63 | 4085233 |
| 1776378600 | 5.7699999 | -0.06 | -1.03 | 5.69 | 6.21 | 5.5 | 6018373 |
| 1776292200 | 5.83 | -0.1 | -1.69 | 5.74 | 6.315 | 5.58 | 9053835 |
| 1776205800 | 5.93 | -0.92 | -13.37 | 6.3 | 6.51 | 5.78 | 10207280 |
| 1776119400 | 6.845 | -1.32 | -16.12 | 7.83 | 7.85 | 6.2501 | 11231438 |
| 1775860200 | 8.16 | -2.3 | -21.99 | 10.1 | 10.14 | 7.31 | 11084874 |
| 1775773800 | 10.46 | -0.76 | -6.77 | 10.94 | 12.25 | 9.72 | 6312362 |
| 1775687400 | 11.22 | -1.06 | -8.63 | 10.335 | 11.62 | 9.82 | 2070554 |
| 1775601000 | 12.28 | -1.42 | -10.36 | 14 | 14.0382 | 12.2601 | 1656821 |
| 1775514600 | 13.7 | 0.4 | 3.01 | 13.58 | 14.19 | 13.3266 | 971257 |
| 1775169000 | 13.3 | -1.37 | -9.34 | 15.83 | 16.469999 | 13.25 | 2766436 |
| 1775082600 | 14.67 | -0.44 | -2.91 | 14.41 | 15.39 | 13.99 | 1349606 |
| 1774996200 | 15.11 | -4.91 | -24.53 | 17.64 | 18.2 | 15.11 | 1858443 |
| 1774909800 | 20.02 | 2.75 | 15.92 | 17.04 | 20.86 | 17.03 | 718003 |
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.
