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 | -0.02 | -0.334448160535 | 5.98 | 6.05 | 5.77 | 177302 | 5.95024216 | CS |
| 4 | -0.02 | -0.334448160535 | 5.98 | 6.18 | 5.73 | 131865 | 5.96172363 | CS |
| 12 | 0.39 | 7.00179533214 | 5.57 | 6.18 | 5.465 | 139144 | 5.89516119 | CS |
| 26 | 0.28 | 4.92957746479 | 5.68 | 6.18 | 5.39 | 178444 | 5.88585537 | CS |
| 52 | 0.68 | 12.8787878788 | 5.28 | 6.18 | 5.2505 | 162543 | 5.75266301 | CS |
| 156 | 1.16 | 24.1666666667 | 4.8 | 6.18 | 4.08 | 164841 | 5.24148106 | CS |
| 260 | -6.77 | -53.1814611155 | 12.73 | 13.17 | 4.08 | 200152 | 6.64690515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 5.96 | 0.04 | 0.68 | 5.96 | 6 | 5.91 | 77520 |
| 1782253800 | 5.92 | -0.06 | -0.92 | 5.95 | 5.95 | 5.7699999 | 233629 |
| 1782167400 | 5.975 | -0.02 | -0.25 | 6.0199999 | 6.0399 | 5.95 | 68394 |
| 1781821800 | 5.99 | 0.06 | 1.01 | 5.99 | 6.0099 | 5.9401 | 226907 |
| 1781735400 | 5.93 | -0.08 | -1.33 | 5.98 | 6.05 | 5.85 | 180276 |
| 1781649000 | 6.01 | 0.01 | 0.17 | 6.0199999 | 6.0599999 | 6 | 117313 |
| 1781562600 | 6 | 0.1 | 1.69 | 5.94 | 6.01 | 5.92 | 96436 |
| 1781303400 | 5.9 | 0.05 | 0.85 | 5.89 | 5.9334 | 5.8818 | 53586 |
| 1781217000 | 5.85 | 0.08 | 1.39 | 5.76 | 5.89 | 5.76 | 91789 |
| 1781130600 | 5.7699999 | -0.05 | -0.86 | 5.88 | 5.885 | 5.7699999 | 39508 |
| 1781044200 | 5.82 | -0.08 | -1.36 | 5.88 | 5.92 | 5.73 | 138768 |
| 1780957800 | 5.9 | -0.01 | -0.17 | 5.95 | 5.99 | 5.84 | 62333 |
| 1780698600 | 5.91 | -0.16 | -2.56 | 6.04 | 6.05 | 5.9 | 211326 |
| 1780612200 | 6.065 | 0.03 | 0.50 | 6.01 | 6.1 | 6.01 | 120228 |
| 1780525800 | 6.035 | -0.03 | -0.49 | 6.05 | 6.0599999 | 6.0199999 | 171934 |
| 1780439400 | 6.065 | -0.01 | -0.08 | 6.04 | 6.07 | 6.01 | 104233 |
| 1780353000 | 6.07 | 0.05 | 0.83 | 6.04 | 6.07 | 5.99 | 133088 |
| 1780093800 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.05 | 5.99 | 136809 |
| 1780007400 | 6.0199999 | 0.12 | 2.03 | 5.9 | 6.025 | 5.88 | 132409 |
| 1779921000 | 5.9 | -0.06 | -1.01 | 5.98 | 6.18 | 5.885 | 186471 |
| 1779834600 | 5.96 | 0.09 | 1.53 | 5.9 | 5.99 | 5.88 | 130585 |
| 1779489000 | 5.87 | 0.05 | 0.86 | 5.85 | 5.885 | 5.8272 | 56801 |
| 1779402600 | 5.82 | -0.01 | -0.17 | 5.8099999 | 5.835 | 5.7699999 | 109374 |
| 1779316200 | 5.83 | 0.03 | 0.52 | 5.79 | 5.86 | 5.78 | 306142 |
| 1779229800 | 5.8 | -0.11 | -1.86 | 5.89 | 5.9 | 5.79 | 152245 |
| 1779143400 | 5.91 | -0.07 | -1.17 | 5.94 | 5.9535 | 5.87 | 101399 |
| 1778884200 | 5.98 | -0.07 | -1.16 | 5.99 | 6.01 | 5.9109999 | 146017 |
| 1778797800 | 6.05 | 0.02 | 0.33 | 6.04 | 6.07 | 6.0237999 | 241683 |
| 1778711400 | 6.03 | 0.01 | 0.17 | 6.01 | 6.03 | 5.98 | 178897 |
| 1778625000 | 6.0199999 | 0.01 | 0.17 | 6.01 | 6.0199999 | 5.98 | 118044 |
| 1778538600 | 6.01 | 0.02 | 0.33 | 6 | 6.035 | 5.98 | 117946 |
| 1778279400 | 5.99 | 0.02 | 0.34 | 5.94 | 6 | 5.93 | 203604 |
| 1778193000 | 5.97 | 0.02 | 0.34 | 5.99 | 5.99 | 5.91 | 263748 |
| 1778106600 | 5.95 | 0.08 | 1.36 | 5.9 | 5.965 | 5.9 | 718535 |
| 1778020200 | 5.87 | 0.06 | 1.03 | 5.86 | 5.88 | 5.84 | 71405 |
| 1777933800 | 5.8099999 | -0.06 | -1.02 | 5.87 | 5.87 | 5.8099999 | 98817 |
| 1777674600 | 5.87 | 0.04 | 0.69 | 5.86 | 5.89 | 5.7699999 | 228944 |
| 1777588200 | 5.83 | 0.06 | 1.04 | 5.83 | 5.86 | 5.804 | 230838 |
| 1777501800 | 5.7699999 | -0.02 | -0.35 | 5.7699999 | 5.8499 | 5.7699999 | 57731 |
| 1777415400 | 5.79 | -0.05 | -0.86 | 5.83 | 5.8461999 | 5.75 | 98293 |
| 1777329000 | 5.84 | 0 | 0.00 | 5.8099999 | 5.86 | 5.8099999 | 53969 |
| 1777069800 | 5.84 | 0.04 | 0.69 | 5.85 | 5.86 | 5.82 | 85887 |
| 1776983400 | 5.8 | 0.01 | 0.17 | 5.78 | 5.82 | 5.75 | 54119 |
| 1776897000 | 5.79 | 0.02 | 0.40 | 5.8099999 | 5.8599 | 5.76 | 80143 |
| 1776810600 | 5.767 | -0.03 | -0.57 | 5.8099999 | 5.83 | 5.7422 | 144612 |
| 1776724200 | 5.8 | -0.05 | -0.85 | 5.82 | 5.85 | 5.8 | 65409 |
| 1776465000 | 5.85 | 0.01 | 0.17 | 5.83 | 5.87 | 5.82 | 81280 |
| 1776378600 | 5.84 | -0.03 | -0.51 | 5.89 | 5.8966 | 5.8099999 | 135471 |
| 1776292200 | 5.87 | 0.01 | 0.17 | 5.86 | 5.9099 | 5.86 | 119508 |
| 1776205800 | 5.86 | 0.03 | 0.51 | 5.83 | 5.8799 | 5.8000999 | 44158 |
| 1776119400 | 5.83 | 0.05 | 0.87 | 5.78 | 5.83 | 5.765 | 126796 |
| 1775860200 | 5.78 | -0.05 | -0.86 | 5.8099999 | 5.82 | 5.78 | 91272 |
| 1775773800 | 5.83 | 0.06 | 1.04 | 5.7699999 | 5.83 | 5.74 | 99544 |
| 1775687400 | 5.7699999 | 0.2 | 3.59 | 5.67 | 5.8 | 5.67 | 104127 |
| 1775601000 | 5.57 | 0.01 | 0.18 | 5.57 | 5.5859 | 5.525 | 85308 |
| 1775514600 | 5.5599999 | -0.02 | -0.36 | 5.57 | 5.59 | 5.54 | 151094 |
| 1775169000 | 5.58 | 0 | 0.09 | 5.51 | 5.59 | 5.465 | 153366 |
| 1775082600 | 5.575 | 0 | 0.09 | 5.57 | 5.73 | 5.55 | 118632 |
| 1774996200 | 5.57 | 0.18 | 3.34 | 5.42 | 5.57 | 5.3901 | 147767 |
| 1774909800 | 5.39 | -0.06 | -1.10 | 5.46 | 5.5 | 5.39 | 111547 |
| 1774650600 | 5.45 | -0.15 | -2.68 | 5.5599999 | 5.5599999 | 5.45 | 98418 |
| 1774564200 | 5.6 | -0.05 | -0.88 | 5.64 | 5.66 | 5.57 | 100415 |
| 1774477800 | 5.65 | 0.09 | 1.62 | 5.61 | 5.66 | 5.61 | 75163 |
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.
