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 | 0.12 | 2.50521920668 | 4.79 | 4.93 | 4.76 | 523629 | 4.81929478 | CS |
| 4 | -0.23 | -4.47470817121 | 5.14 | 5.17 | 4.74 | 703192 | 4.89042875 | CS |
| 12 | -0.59 | -10.7272727273 | 5.5 | 5.56 | 4.74 | 543718 | 5.12543982 | CS |
| 26 | -0.28 | -5.39499036609 | 5.19 | 5.875 | 4.69 | 626421 | 5.28663653 | CS |
| 52 | 0.48 | 10.835214447 | 4.43 | 5.875 | 4.36 | 584287 | 5.0913635 | CS |
| 156 | 1.16 | 30.9333333333 | 3.75 | 5.875 | 3.51 | 508427 | 4.42543381 | CS |
| 260 | 0.9 | 22.4438902743 | 4.01 | 5.875 | 3.06 | 543092 | 4.12033437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 4.91 | 0.11 | 2.29 | 4.85 | 4.93 | 4.84 | 531223 |
| 1782945000 | 4.8 | -0.04 | -0.83 | 4.85 | 4.8699 | 4.8 | 457336 |
| 1782858600 | 4.84 | 0.03 | 0.62 | 4.84 | 4.845 | 4.78 | 601008 |
| 1782772200 | 4.8099999 | -0.04 | -0.82 | 4.8099999 | 4.8263999 | 4.775 | 547875 |
| 1782513000 | 4.85 | 0.05 | 1.04 | 4.83 | 4.8791 | 4.78 | 419949 |
| 1782426600 | 4.8 | 0.05 | 1.05 | 4.79 | 4.825 | 4.76 | 591976 |
| 1782340200 | 4.75 | -0.1 | -2.06 | 4.7699999 | 4.8099999 | 4.74 | 1937538 |
| 1782253800 | 4.85 | -0.1 | -2.02 | 4.92 | 4.9699 | 4.815 | 1102963 |
| 1782167400 | 4.95 | -0.03 | -0.60 | 4.96 | 4.98 | 4.88 | 562974 |
| 1781821800 | 4.98 | -0.06 | -1.19 | 5.05 | 5.0599999 | 4.94 | 923491 |
| 1781735400 | 5.04 | -0.01 | -0.20 | 5.0599999 | 5.13 | 5.015 | 612866 |
| 1781649000 | 5.05 | 0.04 | 0.80 | 5.05 | 5.07 | 5.03 | 384474 |
| 1781562600 | 5.01 | 0.06 | 1.21 | 5 | 5.0599999 | 4.98 | 698356 |
| 1781303400 | 4.95 | 0.07 | 1.43 | 4.88 | 4.965 | 4.88 | 456657 |
| 1781217000 | 4.88 | 0.09 | 1.88 | 4.8 | 4.885 | 4.79 | 379067 |
| 1781130600 | 4.79 | -0.11 | -2.24 | 4.7699999 | 4.855 | 4.765 | 778005 |
| 1781044200 | 4.9 | -0.04 | -0.81 | 4.98 | 4.98 | 4.815 | 592484 |
| 1780957800 | 4.94 | 0.04 | 0.82 | 5 | 5 | 4.91 | 621631 |
| 1780698600 | 4.9 | -0.25 | -4.85 | 5.14 | 5.14 | 4.9 | 1082623 |
| 1780612200 | 5.15 | 0.05 | 0.98 | 5.14 | 5.17 | 5.11 | 609372 |
| 1780525800 | 5.1 | -0.04 | -0.78 | 5.14 | 5.15 | 5.1 | 478827 |
| 1780439400 | 5.14 | 0.01 | 0.19 | 5.15 | 5.2 | 5.12 | 611344 |
| 1780353000 | 5.13 | -0.03 | -0.58 | 5.14 | 5.155 | 5.1139 | 529757 |
| 1780093800 | 5.16 | 0.02 | 0.39 | 5.15 | 5.175 | 5.11 | 573853 |
| 1780007400 | 5.14 | 0.02 | 0.39 | 5.1 | 5.14 | 5.05 | 761757 |
| 1779921000 | 5.12 | -0.05 | -0.97 | 5.14 | 5.155 | 5.12 | 506520 |
| 1779834600 | 5.17 | 0.02 | 0.39 | 5.16 | 5.21 | 5.16 | 711673 |
| 1779489000 | 5.15 | -0.04 | -0.77 | 5.2 | 5.2 | 5.15 | 535851 |
| 1779402600 | 5.19 | -0.01 | -0.19 | 5.18 | 5.2099 | 5.16 | 292075 |
| 1779316200 | 5.2 | 0.03 | 0.58 | 5.18 | 5.21 | 5.15 | 427836 |
| 1779229800 | 5.17 | -0.05 | -0.86 | 5.2 | 5.2092 | 5.16 | 545121 |
| 1779143400 | 5.215 | 0 | 0.10 | 5.21 | 5.225 | 5.16 | 578617 |
| 1778884200 | 5.21 | -0.17 | -3.16 | 5.32 | 5.32 | 5.19 | 648526 |
| 1778797800 | 5.38 | -0.07 | -1.28 | 5.44 | 5.44 | 5.36 | 352552 |
| 1778711400 | 5.45 | 0.03 | 0.55 | 5.42 | 5.45 | 5.39 | 307581 |
| 1778625000 | 5.42 | -0.01 | -0.18 | 5.41 | 5.43 | 5.32 | 496962 |
| 1778538600 | 5.43 | 0.07 | 1.31 | 5.37 | 5.45 | 5.36 | 415783 |
| 1778279400 | 5.36 | 0.06 | 1.13 | 5.33 | 5.3789 | 5.325 | 372128 |
| 1778193000 | 5.3 | -0.02 | -0.38 | 5.35 | 5.38 | 5.3 | 558669 |
| 1778106600 | 5.32 | 0.06 | 1.14 | 5.3099999 | 5.35 | 5.2699999 | 460257 |
| 1778020200 | 5.26 | 0.04 | 0.77 | 5.26 | 5.2699999 | 5.2211 | 467316 |
| 1777933800 | 5.22 | -0.01 | -0.19 | 5.22 | 5.24 | 5.21 | 480137 |
| 1777674600 | 5.23 | -0.05 | -0.95 | 5.3 | 5.3 | 5.21 | 469409 |
| 1777588200 | 5.28 | 0.03 | 0.57 | 5.28 | 5.33 | 5.28 | 342682 |
| 1777501800 | 5.25 | -0.02 | -0.28 | 5.28 | 5.3 | 5.22 | 401255 |
| 1777415400 | 5.265 | -0.1 | -1.77 | 5.3099999 | 5.3357 | 5.26 | 461458 |
| 1777329000 | 5.36 | -0.04 | -0.74 | 5.38 | 5.41 | 5.33 | 468660 |
| 1777069800 | 5.4 | -0.01 | -0.18 | 5.41 | 5.51 | 5.39 | 446624 |
| 1776983400 | 5.41 | -0.05 | -0.92 | 5.48 | 5.48 | 5.365 | 539434 |
| 1776897000 | 5.46 | 0.07 | 1.30 | 5.45 | 5.46 | 5.401 | 495566 |
| 1776810600 | 5.39 | -0.11 | -2.00 | 5.46 | 5.49 | 5.37 | 412248 |
| 1776724200 | 5.5 | 0.01 | 0.18 | 5.49 | 5.515 | 5.45 | 365913 |
| 1776465000 | 5.49 | -0.02 | -0.36 | 5.53 | 5.54 | 5.49 | 468230 |
| 1776378600 | 5.51 | 0 | 0.00 | 5.48 | 5.53 | 5.48 | 406153 |
| 1776292200 | 5.51 | -0.05 | -0.90 | 5.5599999 | 5.5599999 | 5.5 | 338258 |
| 1776205800 | 5.5599999 | 0.06 | 1.09 | 5.55 | 5.5599999 | 5.5199999 | 416698 |
| 1776119400 | 5.5 | 0 | 0.00 | 5.49 | 5.5 | 5.45 | 324503 |
| 1775860200 | 5.5 | -0.01 | -0.18 | 5.54 | 5.55 | 5.48 | 423969 |
| 1775773800 | 5.51 | 0.04 | 0.73 | 5.5 | 5.53 | 5.475 | 280807 |
| 1775687400 | 5.47 | 0.05 | 0.92 | 5.51 | 5.5199999 | 5.4301 | 268678 |
| 1775601000 | 5.42 | 0.01 | 0.18 | 5.37 | 5.4399 | 5.355 | 284366 |
| 1775514600 | 5.41 | 0.01 | 0.19 | 5.44 | 5.44 | 5.36 | 225696 |
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.
