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 | -1.24 | -32.5459317585 | 3.81 | 3.97 | 2.47 | 50160410 | 2.96607605 | SP |
| 4 | -3.74 | -59.2709984152 | 6.31 | 6.79 | 2.47 | 45473625 | 3.92735391 | SP |
| 12 | -1.555 | -37.696969697 | 4.125 | 9.72 | 2.47 | 39551550 | 5.70210653 | SP |
| 26 | -7.06 | -73.3125649013 | 9.63 | 12.61 | 2.47 | 34303547 | 5.89914052 | SP |
| 52 | -4.49 | -63.597733711 | 7.06 | 14.74 | 0.912 | 45981413 | 4.95321441 | SP |
| 156 | -22.23 | -89.6370967742 | 24.8 | 314.9997 | 0.912 | 44788152 | 7.99517015 | SP |
| 260 | -22.23 | -89.6370967742 | 24.8 | 314.9997 | 0.912 | 44788152 | 7.99517015 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 2.7 | -0.16 | -5.59 | 3.04 | 3.2351 | 2.6 | 56242225 |
| 1781821800 | 2.86 | -0.23 | -7.44 | 3.15 | 3.15 | 2.6165 | 66435775 |
| 1781735400 | 3.09 | -0.34 | -9.91 | 3.45 | 3.5686 | 3.08 | 41638960 |
| 1781649000 | 3.43 | -0.49 | -12.50 | 3.81 | 3.97 | 3.42 | 36324679 |
| 1781562600 | 3.92 | 0.4 | 11.36 | 4.0599999 | 4.22 | 3.9 | 51834551 |
| 1781303400 | 3.52 | 0.2 | 6.02 | 3.2799999 | 3.7899 | 3.16 | 40527871 |
| 1781217000 | 3.32 | 0.24 | 7.79 | 3.11 | 3.37 | 2.96 | 48510953 |
| 1781130600 | 3.08 | -0.09 | -2.84 | 3.13 | 3.37 | 3.065 | 35501660 |
| 1781044200 | 3.17 | -0.61 | -16.14 | 3.505 | 3.67 | 3 | 45141144 |
| 1780957800 | 3.78 | 0.37 | 10.85 | 3.695 | 3.87 | 3.5501 | 36257827 |
| 1780698600 | 3.41 | -0.54 | -13.67 | 3.63 | 3.6999 | 3.0299999 | 76196686 |
| 1780612200 | 3.95 | 0.15 | 3.95 | 3.8 | 4.08 | 3.74 | 50385621 |
| 1780525800 | 3.8 | -0.62 | -14.03 | 4.305 | 4.55 | 3.78 | 45928713 |
| 1780439400 | 4.42 | -0.99 | -18.30 | 4.885 | 4.91 | 4.2699999 | 63275457 |
| 1780353000 | 5.41 | -0.72 | -11.75 | 5.28 | 5.718 | 5 | 37847411 |
| 1780093800 | 6.13 | 0.54 | 9.66 | 5.47 | 6.3407 | 5.33 | 36362638 |
| 1780007400 | 5.59 | -0.2 | -3.45 | 5.385 | 5.74 | 5.04 | 35403806 |
| 1779921000 | 5.79 | -0.44 | -7.06 | 5.98 | 6.0420999 | 5.76 | 26947218 |
| 1779834600 | 6.23 | -0.01 | -0.16 | 6.3099999 | 6.79 | 6.1849999 | 33235687 |
| 1779489000 | 6.24 | -0.44 | -6.52 | 6.59 | 6.705 | 6.19 | 33372161 |
| 1779402600 | 6.675 | -0.07 | -0.96 | 6.62 | 6.97 | 6.46 | 30431962 |
| 1779316200 | 6.74 | 0.08 | 1.20 | 6.77 | 7.0199 | 6.54 | 33539150 |
| 1779229800 | 6.66 | -0.18 | -2.63 | 6.58 | 6.97 | 6.5606 | 30092464 |
| 1779143400 | 6.84 | -0.97 | -12.42 | 7.05 | 7.05 | 6.42 | 44432810 |
| 1778884200 | 7.81 | -0.85 | -9.82 | 8.2 | 8.22 | 7.4237 | 34905661 |
| 1778797800 | 8.66 | 0.77 | 9.69 | 7.89 | 9.21 | 7.59 | 46897271 |
| 1778711400 | 7.895 | -0.62 | -7.23 | 8.27 | 8.2899999 | 7.67 | 32537276 |
| 1778625000 | 8.51 | -1.12 | -11.63 | 9.15 | 9.2586 | 8.0399999 | 32380620 |
| 1778538600 | 9.63 | 0.77 | 8.69 | 8.99 | 9.72 | 8.35 | 34898024 |
| 1778279400 | 8.86 | 0.65 | 7.92 | 8.03 | 8.86 | 7.94 | 27884424 |
| 1778193000 | 8.21 | -0.62 | -7.02 | 8.59 | 8.6199999 | 7.77 | 33074471 |
| 1778106600 | 8.83 | -0.01 | -0.11 | 8.615 | 8.96 | 8.36 | 33873292 |
| 1778020200 | 8.84 | 0.27 | 3.15 | 9.075 | 9.17 | 8.55 | 34974435 |
| 1777933800 | 8.57 | 0.59 | 7.39 | 8.295 | 8.7566 | 8.08 | 45864940 |
| 1777674600 | 7.98 | 0.99 | 14.16 | 7.44 | 8.24 | 7.31 | 40180487 |
| 1777588200 | 6.99 | 0.57 | 8.88 | 6.7 | 7.0999 | 6.47 | 22855270 |
| 1777501800 | 6.42 | -0.63 | -8.94 | 7.065 | 7.0698 | 6.2606 | 26809023 |
| 1777415400 | 7.05 | -0.32 | -4.28 | 6.89 | 7.155 | 6.53 | 30466968 |
| 1777329000 | 7.365 | -0.18 | -2.32 | 7.5 | 7.945 | 7.2201 | 34544641 |
| 1777069800 | 7.54 | -0.14 | -1.82 | 8.05 | 8.0899 | 7.355 | 26399636 |
| 1776983400 | 7.68 | -0.64 | -7.69 | 8.01 | 8.46 | 7.59 | 44577761 |
| 1776897000 | 8.32 | 1.3 | 18.52 | 7.94 | 8.66 | 7.94 | 60552457 |
| 1776810600 | 7.02 | -0.61 | -7.99 | 7.605 | 7.805 | 6.9901 | 47898751 |
| 1776724200 | 7.63 | 0.36 | 4.95 | 6.895 | 7.65 | 6.74 | 45237027 |
| 1776465000 | 7.27 | 1.37 | 23.22 | 6.32 | 7.7801 | 6.25 | 74346626 |
| 1776378600 | 5.9 | 0.42 | 7.66 | 5.44 | 5.9 | 5.15 | 32126893 |
| 1776292200 | 5.48 | 0.46 | 9.05 | 5.2 | 5.48 | 5 | 27107703 |
| 1776205800 | 5.025 | 0.34 | 7.26 | 5.05 | 5.475 | 4.95 | 44527094 |
| 1776119400 | 4.6849999 | 0.26 | 5.88 | 4.29 | 4.69 | 4.18 | 31182384 |
| 1775860200 | 4.425 | -0.04 | -0.78 | 4.525 | 4.63 | 4.34 | 29305099 |
| 1775773800 | 4.46 | 0.05 | 1.13 | 4.37 | 4.68 | 4.2403 | 28581524 |
| 1775687400 | 4.41 | 0.3 | 7.17 | 4.79 | 4.83 | 4.28 | 28223352 |
| 1775601000 | 4.115 | -0.28 | -6.37 | 4.23 | 4.32 | 3.9401 | 34013960 |
| 1775514600 | 4.3949999 | 0.49 | 12.69 | 4.2 | 4.44 | 4.1001 | 31386924 |
| 1775169000 | 3.9 | -0.2 | -4.88 | 3.89 | 4.08 | 3.66 | 30779253 |
| 1775082600 | 4.1 | -0.15 | -3.53 | 4.32 | 4.33 | 4.01 | 44889704 |
| 1774996200 | 4.25 | 0.23 | 5.59 | 4.125 | 4.2699999 | 3.775 | 45287943 |
| 1774909800 | 4.025 | -0.33 | -7.47 | 4.575 | 4.6399 | 3.98 | 29102143 |
| 1774650600 | 4.35 | -0.51 | -10.49 | 4.61 | 4.67 | 4.2 | 34355287 |
| 1774564200 | 4.86 | -0.48 | -8.99 | 5.1449999 | 5.3293 | 4.84 | 24965271 |
| 1774477800 | 5.34 | 0.21 | 4.09 | 5.42 | 5.6851 | 5.165 | 32237584 |
| 1774391400 | 5.13 | -0.15 | -2.84 | 5.305 | 5.41 | 4.975 | 29406943 |
| 1774305000 | 5.28 | 0.18 | 3.53 | 5.32 | 5.405 | 4.9614 | 36223884 |
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.
