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 | 0.03 | 0.518134715026 | 5.79 | 5.85 | 5.72 | 296790 | 5.80354793 | CS |
| 4 | -0.03 | -0.512820512821 | 5.85 | 5.9257 | 5.72 | 242918 | 5.81919117 | CS |
| 12 | 0 | 0 | 5.82 | 6.01 | 5.7 | 189806 | 5.85505499 | CS |
| 26 | -0.2 | -3.32225913621 | 6.02 | 6.29 | 5.7 | 197604 | 5.9978394 | CS |
| 52 | -0.54 | -8.49056603774 | 6.36 | 6.5476 | 5.7 | 191498 | 6.13781317 | CS |
| 156 | -0.34 | -5.51948051948 | 6.16 | 6.83 | 5.57 | 181479 | 6.30025323 | CS |
| 260 | -3.36 | -36.6013071895 | 9.18 | 9.43 | 5.57 | 170781 | 6.72515804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 5.82 | 0.01 | 0.17 | 5.82 | 5.83 | 5.795 | 267776 |
| 1781735400 | 5.8099999 | -0.02 | -0.34 | 5.84 | 5.84 | 5.79 | 497386 |
| 1781649000 | 5.83 | 0.03 | 0.52 | 5.8099999 | 5.85 | 5.8 | 270233 |
| 1781562600 | 5.8 | 0.01 | 0.17 | 5.78 | 5.82 | 5.78 | 222578 |
| 1781303400 | 5.79 | 0.01 | 0.17 | 5.8 | 5.8099999 | 5.7699999 | 205914 |
| 1781217000 | 5.78 | 0.01 | 0.17 | 5.79 | 5.8 | 5.72 | 287838 |
| 1781130600 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.795 | 5.75 | 321654 |
| 1781044200 | 5.78 | 0.02 | 0.35 | 5.76 | 5.78 | 5.75 | 183266 |
| 1780957800 | 5.76 | -0.02 | -0.35 | 5.78 | 5.79 | 5.75 | 146677 |
| 1780698600 | 5.78 | -0.04 | -0.69 | 5.83 | 5.83 | 5.7699999 | 184065 |
| 1780612200 | 5.82 | 0.01 | 0.17 | 5.83 | 5.83 | 5.79 | 514694 |
| 1780525800 | 5.8099999 | -0.05 | -0.85 | 5.87 | 5.87 | 5.795 | 239175 |
| 1780439400 | 5.86 | 0.01 | 0.17 | 5.86 | 5.87 | 5.84 | 249389 |
| 1780353000 | 5.85 | -0.03 | -0.43 | 5.86 | 5.89 | 5.85 | 209408 |
| 1780093800 | 5.875 | -0.01 | -0.09 | 5.89 | 5.89 | 5.85 | 205042 |
| 1780007400 | 5.88 | 0.02 | 0.34 | 5.85 | 5.9 | 5.85 | 195256 |
| 1779921000 | 5.86 | -0.01 | -0.17 | 5.89 | 5.9257 | 5.86 | 181755 |
| 1779834600 | 5.87 | 0.01 | 0.17 | 5.89 | 5.89 | 5.8411 | 117041 |
| 1779489000 | 5.86 | 0.04 | 0.69 | 5.83 | 5.91 | 5.82 | 256913 |
| 1779402600 | 5.82 | -0.09 | -1.52 | 5.85 | 5.85 | 5.8099999 | 127150 |
| 1779316200 | 5.91 | 0.08 | 1.37 | 5.84 | 5.9257 | 5.835 | 192077 |
| 1779229800 | 5.83 | -0.01 | -0.17 | 5.82 | 5.89 | 5.8128 | 509592 |
| 1779143400 | 5.84 | -0.03 | -0.51 | 5.89 | 5.97 | 5.84 | 150442 |
| 1778884200 | 5.87 | -0.07 | -1.18 | 5.92 | 5.94 | 5.87 | 148345 |
| 1778797800 | 5.94 | -0.01 | -0.17 | 5.96 | 5.97 | 5.94 | 108081 |
| 1778711400 | 5.95 | 0.03 | 0.51 | 5.92 | 5.9588 | 5.92 | 152463 |
| 1778625000 | 5.92 | 0.02 | 0.34 | 5.88 | 5.92 | 5.88 | 271729 |
| 1778538600 | 5.9 | 0.01 | 0.08 | 5.89 | 5.91 | 5.89 | 93026 |
| 1778279400 | 5.8949999 | 0 | 0.00 | 5.89 | 5.92 | 5.89 | 73507 |
| 1778193000 | 5.8949999 | 0 | 0.08 | 5.88 | 5.91 | 5.88 | 120353 |
| 1778106600 | 5.89 | -0.01 | -0.08 | 5.89 | 5.91 | 5.8898 | 277922 |
| 1778020200 | 5.8949999 | -0.01 | -0.08 | 5.9 | 5.92 | 5.885 | 112765 |
| 1777933800 | 5.9 | -0.02 | -0.34 | 5.9 | 5.91 | 5.87 | 166148 |
| 1777674600 | 5.92 | 0.03 | 0.51 | 5.88 | 5.93 | 5.86 | 154286 |
| 1777588200 | 5.89 | 0.02 | 0.34 | 5.9 | 5.952 | 5.88 | 172310 |
| 1777501800 | 5.87 | -0.02 | -0.34 | 5.85 | 5.8949999 | 5.85 | 167977 |
| 1777415400 | 5.89 | 0.01 | 0.26 | 5.85 | 5.8949999 | 5.85 | 107533 |
| 1777329000 | 5.875 | 0 | 0.00 | 5.88 | 5.89 | 5.86 | 132510 |
| 1777069800 | 5.875 | -0.01 | -0.09 | 5.89 | 5.9 | 5.84 | 153574 |
| 1776983400 | 5.88 | -0.08 | -1.34 | 5.87 | 5.9271 | 5.865 | 191572 |
| 1776897000 | 5.96 | 0.01 | 0.17 | 5.96 | 5.975 | 5.94 | 129622 |
| 1776810600 | 5.95 | -0.04 | -0.67 | 5.98 | 5.99 | 5.95 | 141401 |
| 1776724200 | 5.99 | -0.01 | -0.17 | 6.01 | 6.01 | 5.97 | 97331 |
| 1776465000 | 6 | 0.05 | 0.84 | 5.99 | 6.0099 | 5.97 | 140587 |
| 1776378600 | 5.95 | -0.01 | -0.17 | 5.98 | 5.98 | 5.95 | 78764 |
| 1776292200 | 5.96 | 0 | 0.00 | 5.96 | 5.9763 | 5.95 | 153097 |
| 1776205800 | 5.96 | -0.01 | -0.17 | 5.96 | 5.975 | 5.94 | 137110 |
| 1776119400 | 5.97 | 0.05 | 0.84 | 5.95 | 5.97 | 5.91 | 342139 |
| 1775860200 | 5.92 | 0 | 0.00 | 5.96 | 5.96 | 5.9025 | 103345 |
| 1775773800 | 5.92 | 0.04 | 0.68 | 5.87 | 5.93 | 5.87 | 112310 |
| 1775687400 | 5.88 | 0.05 | 0.86 | 5.87 | 5.92 | 5.87 | 116243 |
| 1775601000 | 5.83 | 0 | 0.00 | 5.8 | 5.85 | 5.8 | 85601 |
| 1775514600 | 5.83 | 0.03 | 0.52 | 5.78 | 5.8599 | 5.7699999 | 94811 |
| 1775169000 | 5.8 | -0.04 | -0.68 | 5.79 | 5.8594 | 5.75 | 245687 |
| 1775082600 | 5.84 | 0.01 | 0.17 | 5.8099999 | 5.9 | 5.7699999 | 213641 |
| 1774996200 | 5.83 | 0.1 | 1.75 | 5.73 | 5.86 | 5.711 | 174418 |
| 1774909800 | 5.73 | 0.03 | 0.53 | 5.72 | 5.75 | 5.7 | 218225 |
| 1774650600 | 5.7 | -0.08 | -1.38 | 5.78 | 5.83 | 5.7 | 190317 |
| 1774564200 | 5.78 | -0.07 | -1.20 | 5.82 | 5.85 | 5.78 | 162442 |
| 1774477800 | 5.85 | 0.02 | 0.34 | 5.78 | 5.86 | 5.78 | 241787 |
| 1774391400 | 5.83 | -0.07 | -1.19 | 5.8 | 5.8883 | 5.8 | 272964 |
| 1774305000 | 5.9 | 0.05 | 0.85 | 5.89 | 5.9486 | 5.875 | 138714 |
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.
