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 | 0.01 | 0.172413793103 | 5.8 | 5.84 | 5.77 | 216743 | 5.80392461 | CS |
| 4 | 0.03 | 0.519031141869 | 5.78 | 5.85 | 5.705 | 277013 | 5.78972233 | CS |
| 12 | -0.15 | -2.51677852349 | 5.96 | 6.01 | 5.705 | 210405 | 5.83854812 | CS |
| 26 | -0.34 | -5.52845528455 | 6.15 | 6.29 | 5.7 | 204297 | 5.95738078 | CS |
| 52 | -0.66 | -10.200927357 | 6.47 | 6.53 | 5.7 | 196142 | 6.10331978 | CS |
| 156 | -0.42 | -6.74157303371 | 6.23 | 6.83 | 5.57 | 183410 | 6.29025495 | CS |
| 260 | -3.39 | -36.847826087 | 9.2 | 9.43 | 5.57 | 171570 | 6.68370207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 5.8099999 | 0 | 0.09 | 5.79 | 5.815 | 5.79 | 218687 |
| 1783463400 | 5.805 | 0 | 0.09 | 5.78 | 5.8099999 | 5.78 | 205839 |
| 1783377000 | 5.8 | -0.01 | -0.17 | 5.79 | 5.82 | 5.79 | 184208 |
| 1783031400 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.84 | 5.8 | 237333 |
| 1782945000 | 5.8 | 0.01 | 0.17 | 5.8 | 5.8099999 | 5.7699999 | 239591 |
| 1782858600 | 5.79 | 0.01 | 0.17 | 5.79 | 5.8 | 5.7699999 | 366311 |
| 1782772200 | 5.78 | 0.01 | 0.17 | 5.78 | 5.79 | 5.76 | 235398 |
| 1782513000 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.7699999 | 5.735 | 166769 |
| 1782426600 | 5.75 | 0.04 | 0.70 | 5.73 | 5.76 | 5.72 | 308960 |
| 1782340200 | 5.71 | -0.05 | -0.87 | 5.76 | 5.76 | 5.705 | 361967 |
| 1782253800 | 5.76 | -0.08 | -1.37 | 5.76 | 5.78 | 5.73 | 230997 |
| 1782167400 | 5.84 | 0.02 | 0.34 | 5.83 | 5.84 | 5.8 | 375473 |
| 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 |
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.
