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 | -0.313971742543 | 6.37 | 6.46 | 6.27 | 34179 | 6.33345378 | CS |
| 4 | 0.06 | 0.953895071542 | 6.29 | 6.49 | 6.0701 | 51224 | 6.3372155 | CS |
| 12 | 0.41 | 6.90235690236 | 5.94 | 6.49 | 5.795 | 41300 | 6.18791348 | CS |
| 26 | 0.28 | 4.61285008237 | 6.07 | 6.49 | 5.76 | 41147 | 6.18006124 | CS |
| 52 | 0.78 | 14.0035906643 | 5.57 | 6.49 | 5.5 | 38224 | 6.03978918 | CS |
| 156 | 0.73 | 12.9893238434 | 5.62 | 6.49 | 4.7 | 42756 | 5.63109073 | CS |
| 260 | -4.86 | -43.3541480821 | 11.21 | 12.04 | 4.7 | 49379 | 7.21007465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 6.35 | -0.03 | -0.47 | 6.37 | 6.41 | 6.3341 | 32318 |
| 1781217000 | 6.38 | 0.11 | 1.75 | 6.29 | 6.39 | 6.29 | 26954 |
| 1781130600 | 6.2699999 | -0.06 | -0.95 | 6.32 | 6.39 | 6.2699999 | 21723 |
| 1781044200 | 6.33 | -0.04 | -0.63 | 6.37 | 6.3904 | 6.2699999 | 62972 |
| 1780957800 | 6.37 | 0.04 | 0.63 | 6.4 | 6.4499 | 6.2699999 | 13648 |
| 1780698600 | 6.33 | -0.14 | -2.16 | 6.37 | 6.46 | 6.33 | 45600 |
| 1780612200 | 6.47 | 0.08 | 1.25 | 6.39 | 6.47 | 6.38 | 53707 |
| 1780525800 | 6.39 | 0.02 | 0.31 | 6.41 | 6.49 | 6.39 | 176225 |
| 1780439400 | 6.37 | -0.08 | -1.24 | 6.44 | 6.47 | 6.3554 | 155382 |
| 1780353000 | 6.45 | 0.06 | 0.94 | 6.41 | 6.45 | 6.33 | 43625 |
| 1780093800 | 6.39 | 0.05 | 0.79 | 6.36 | 6.42 | 6.36 | 59549 |
| 1780007400 | 6.34 | 0.05 | 0.79 | 6.3 | 6.35 | 6.2699999 | 46575 |
| 1779921000 | 6.29 | -0.03 | -0.43 | 6.3 | 6.32 | 6.2547 | 34190 |
| 1779834600 | 6.317 | 0.1 | 1.56 | 6.26 | 6.35 | 6.26 | 41012 |
| 1779489000 | 6.22 | 0.04 | 0.65 | 6.13 | 6.2699999 | 6.13 | 19174 |
| 1779402600 | 6.18 | 0.03 | 0.49 | 6.16 | 6.24 | 6.13 | 29710 |
| 1779316200 | 6.15 | 0.01 | 0.16 | 6.08 | 6.19 | 6.0701 | 64916 |
| 1779229800 | 6.14 | -0.02 | -0.32 | 6.17 | 6.17 | 6.11 | 12166 |
| 1779143400 | 6.16 | -0.13 | -2.07 | 6.23 | 6.23 | 6.16 | 15701 |
| 1778884200 | 6.29 | -0.04 | -0.63 | 6.29 | 6.305 | 6.24 | 50429 |
| 1778797800 | 6.33 | 0.05 | 0.80 | 6.28 | 6.35 | 6.2727 | 78671 |
| 1778711400 | 6.28 | 0 | 0.00 | 6.29 | 6.29 | 6.26 | 46131 |
| 1778625000 | 6.28 | 0.02 | 0.32 | 6.23 | 6.3099999 | 6.23 | 40871 |
| 1778538600 | 6.26 | 0.03 | 0.48 | 6.24 | 6.26 | 6.23 | 25545 |
| 1778279400 | 6.23 | 0.01 | 0.16 | 6.21 | 6.3 | 6.21 | 28547 |
| 1778193000 | 6.22 | 0.01 | 0.16 | 6.24 | 6.28 | 6.21 | 38601 |
| 1778106600 | 6.21 | 0.07 | 1.14 | 6.15 | 6.24 | 6.14 | 102705 |
| 1778020200 | 6.14 | 0.05 | 0.82 | 6.1 | 6.16 | 6.075 | 63755 |
| 1777933800 | 6.09 | -0.04 | -0.65 | 6.09 | 6.13 | 6.07 | 30649 |
| 1777674600 | 6.13 | 0.04 | 0.66 | 6.1 | 6.25 | 6.065 | 121914 |
| 1777588200 | 6.09 | 0.09 | 1.50 | 6.05 | 6.09 | 6.025 | 29181 |
| 1777501800 | 6 | -0.01 | -0.17 | 5.98 | 6.05 | 5.98 | 22886 |
| 1777415400 | 6.01 | -0.02 | -0.33 | 6.04 | 6.05 | 5.97 | 33679 |
| 1777329000 | 6.03 | -0.01 | -0.17 | 6 | 6.07 | 6 | 43288 |
| 1777069800 | 6.04 | 0.06 | 1.00 | 6.04 | 6.05 | 5.99 | 31163 |
| 1776983400 | 5.98 | -0.04 | -0.66 | 5.99 | 6.05 | 5.98 | 70650 |
| 1776897000 | 6.0199999 | 0.02 | 0.33 | 6.03 | 6.1575 | 6.01 | 20196 |
| 1776810600 | 6 | -0.12 | -1.88 | 6.11 | 6.1529999 | 6 | 43174 |
| 1776724200 | 6.115 | -0.01 | -0.08 | 6.11 | 6.155 | 6.0660999 | 26095 |
| 1776465000 | 6.12 | -0.04 | -0.58 | 6.12 | 6.158 | 6.07 | 16649 |
| 1776378600 | 6.1554 | -0.02 | -0.32 | 6.18 | 6.18 | 6.1382 | 39016 |
| 1776292200 | 6.175 | -0.01 | -0.16 | 6.2 | 6.23 | 6.1501 | 19755 |
| 1776205800 | 6.1848 | 0.03 | 0.57 | 6.15 | 6.23 | 6.12 | 28752 |
| 1776119400 | 6.15 | 0.03 | 0.49 | 6.1 | 6.15 | 6.085 | 25379 |
| 1775860200 | 6.12 | -0.04 | -0.65 | 6.14 | 6.14 | 6.1 | 26019 |
| 1775773800 | 6.16 | 0.08 | 1.32 | 6.1 | 6.16 | 6.04 | 18977 |
| 1775687400 | 6.08 | 0.21 | 3.58 | 5.98 | 6.13 | 5.98 | 20989 |
| 1775601000 | 5.87 | 0.01 | 0.17 | 5.87 | 5.89 | 5.8501 | 22773 |
| 1775514600 | 5.86 | 0 | 0.00 | 5.89 | 5.9799 | 5.8501 | 15622 |
| 1775169000 | 5.86 | -0.07 | -1.18 | 5.91 | 5.92 | 5.835 | 21278 |
| 1775082600 | 5.93 | 0.01 | 0.17 | 5.92 | 5.98 | 5.9 | 26328 |
| 1774996200 | 5.92 | 0.1 | 1.72 | 5.84 | 5.93 | 5.8 | 55984 |
| 1774909800 | 5.82 | -0.05 | -0.85 | 5.87 | 5.87 | 5.795 | 40705 |
| 1774650600 | 5.87 | -0.06 | -1.01 | 5.94 | 5.94 | 5.82 | 29875 |
| 1774564200 | 5.93 | -0.1 | -1.66 | 5.98 | 6.0199999 | 5.93 | 27313 |
| 1774477800 | 6.03 | 0.13 | 2.20 | 5.95 | 6.0399 | 5.94 | 17537 |
| 1774391400 | 5.9 | -0.03 | -0.51 | 5.86 | 5.97 | 5.86 | 23351 |
| 1774305000 | 5.93 | 0.08 | 1.37 | 5.92 | 6.04 | 5.91 | 18006 |
| 1774045800 | 5.85 | -0.07 | -1.18 | 5.94 | 5.95 | 5.84 | 30149 |
| 1773959400 | 5.92 | -0.02 | -0.34 | 5.91 | 5.97 | 5.9021 | 51713 |
| 1773873000 | 5.94 | -0.15 | -2.46 | 6.0199999 | 6.025 | 5.94 | 23241 |
| 1773786600 | 6.09 | 0.01 | 0.16 | 6.08 | 6.13 | 6.0617 | 68893 |
| 1773700200 | 6.08 | -0.01 | -0.16 | 6.11 | 6.14 | 6.05 | 15046 |
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.
