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 | 0.16 | 2.47295208655 | 6.47 | 6.64 | 6.43 | 54039 | 6.53683466 | CS |
| 4 | 0.22 | 3.43213728549 | 6.41 | 6.64 | 6.27 | 54712 | 6.44948407 | CS |
| 12 | 0.65 | 10.8695652174 | 5.98 | 6.64 | 5.97 | 46641 | 6.29631543 | CS |
| 26 | 0.65 | 10.8695652174 | 5.98 | 6.64 | 5.76 | 43676 | 6.23292225 | CS |
| 52 | 0.98 | 17.3451327434 | 5.65 | 6.64 | 5.55 | 39854 | 6.07870635 | CS |
| 156 | 1.08 | 19.4594594595 | 5.55 | 6.64 | 4.7 | 42933 | 5.65000198 | CS |
| 260 | -4.18 | -38.6679000925 | 10.81 | 12.04 | 4.7 | 47832 | 7.04253254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 6.63 | -0.01 | -0.15 | 6.59 | 6.63 | 6.565 | 58646 |
| 1782858600 | 6.64 | 0.11 | 1.68 | 6.55 | 6.64 | 6.54 | 70940 |
| 1782772200 | 6.53 | 0.03 | 0.46 | 6.51 | 6.55 | 6.5 | 75464 |
| 1782513000 | 6.5 | 0.03 | 0.46 | 6.48 | 6.5399 | 6.48 | 25911 |
| 1782426600 | 6.47 | -0.03 | -0.46 | 6.5199999 | 6.55 | 6.47 | 74766 |
| 1782340200 | 6.5 | 0.07 | 1.09 | 6.47 | 6.5 | 6.43 | 23114 |
| 1782253800 | 6.43 | -0.07 | -1.08 | 6.47 | 6.47 | 6.415 | 34961 |
| 1782167400 | 6.5 | 0.02 | 0.31 | 6.46 | 6.5199999 | 6.45 | 76876 |
| 1781821800 | 6.48 | 0.03 | 0.47 | 6.48 | 6.49 | 6.46 | 41455 |
| 1781735400 | 6.45 | -0.03 | -0.46 | 6.47 | 6.47 | 6.38 | 34970 |
| 1781649000 | 6.48 | 0 | 0.05 | 6.49 | 6.5 | 6.45 | 89302 |
| 1781562600 | 6.477 | 0.13 | 2.00 | 6.44 | 6.5 | 6.42 | 58617 |
| 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 |
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.
