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 | 0.5323 | 5.83023001095 | 9.13 | 10.735 | 8.4 | 25572955 | 9.56760143 | SP |
| 4 | 4.6123 | 91.3326732673 | 5.05 | 10.735 | 4.2 | 24829128 | 7.16810815 | SP |
| 12 | -1.2377 | -11.3550458716 | 10.9 | 14.215 | 4.17 | 22166802 | 7.44324344 | SP |
| 26 | -3.1527 | -24.6016387046 | 12.815 | 28.71 | 4.17 | 18185785 | 10.27852033 | SP |
| 52 | 5.1123 | 112.358241758 | 4.55 | 28.71 | 3.09 | 24231706 | 7.35812344 | SP |
| 156 | -15.5377 | -61.6575396825 | 25.2 | 31.45 | 0.6 | 50285557 | 4.42728336 | SP |
| 260 | -15.5377 | -61.6575396825 | 25.2 | 31.45 | 0.6 | 50285557 | 4.42728336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 10.5 | 0.32 | 3.14 | 10.35 | 10.51 | 9.5399999 | 18965591 |
| 1781044200 | 10.18 | 1.39 | 15.75 | 9.38 | 10.58 | 9.025 | 17283933 |
| 1780957800 | 8.795 | -1.08 | -10.89 | 9.0399999 | 9.45 | 8.5001 | 21005470 |
| 1780698600 | 9.8699999 | 1.14 | 13.06 | 9.43 | 10.735 | 9.26 | 41318917 |
| 1780612200 | 8.73 | -0.38 | -4.17 | 9.13 | 9.23 | 8.4 | 29290865 |
| 1780525800 | 9.11 | 1.12 | 14.02 | 8.19 | 9.14 | 7.745 | 30692637 |
| 1780439400 | 7.99 | 1.23 | 18.20 | 7.4 | 8.175 | 7.38 | 33535156 |
| 1780353000 | 6.76 | 0.72 | 11.92 | 6.855 | 7.17 | 6.4537 | 22044465 |
| 1780093800 | 6.04 | -0.66 | -9.85 | 6.86 | 7.01 | 5.8 | 26083289 |
| 1780007400 | 6.7 | 0.21 | 3.24 | 6.945 | 7.335 | 6.541 | 21589541 |
| 1779921000 | 6.49 | 0.44 | 7.27 | 6.3099999 | 6.5199999 | 6.24 | 16615339 |
| 1779834600 | 6.05 | -0.01 | -0.17 | 5.96 | 6.11 | 5.535 | 18541598 |
| 1779489000 | 6.0599999 | 0.34 | 5.94 | 5.76 | 6.105 | 5.67 | 17117309 |
| 1779402600 | 5.72 | 0.06 | 1.15 | 5.79 | 5.885 | 5.46 | 22123881 |
| 1779316200 | 5.655 | -0.07 | -1.14 | 5.65 | 5.835 | 5.4281 | 20561166 |
| 1779229800 | 5.72 | 0.12 | 2.14 | 5.79 | 5.83 | 5.485 | 19867187 |
| 1779143400 | 5.6 | 0.59 | 11.78 | 5.49 | 5.865 | 5.46 | 33295535 |
| 1778884200 | 5.01 | 0.48 | 10.60 | 4.78 | 5.19 | 4.7699999 | 26543703 |
| 1778797800 | 4.53 | -0.51 | -10.12 | 5.05 | 5.23 | 4.2 | 35277854 |
| 1778711400 | 5.04 | 0.33 | 7.01 | 4.84 | 5.17 | 4.82 | 21581924 |
| 1778625000 | 4.71 | 0.49 | 11.61 | 4.415 | 4.9101 | 4.38 | 27797295 |
| 1778538600 | 4.22 | -0.41 | -8.86 | 4.55 | 4.8949999 | 4.17 | 22522915 |
| 1778279400 | 4.63 | -0.44 | -8.68 | 5.14 | 5.195 | 4.625 | 22313216 |
| 1778193000 | 5.07 | 0.36 | 7.64 | 4.83 | 5.28 | 4.83 | 24470935 |
| 1778106600 | 4.71 | -0.03 | -0.63 | 4.835 | 4.97 | 4.65 | 23454248 |
| 1778020200 | 4.74 | -0.15 | -2.97 | 4.59 | 4.885 | 4.53 | 17441568 |
| 1777933800 | 4.885 | -0.4 | -7.48 | 5.07 | 5.2 | 4.7501 | 24480545 |
| 1777674600 | 5.28 | -0.87 | -14.15 | 5.73 | 5.85 | 5.04 | 31301313 |
| 1777588200 | 6.15 | -0.62 | -9.09 | 6.48 | 6.7 | 6.04 | 17663991 |
| 1777501800 | 6.765 | 0.56 | 8.94 | 6.23 | 6.9 | 6.225 | 19784844 |
| 1777415400 | 6.21 | 0.24 | 4.02 | 6.365 | 6.655 | 6.15 | 24412955 |
| 1777329000 | 5.97 | 0.12 | 2.05 | 5.885 | 6.0981 | 5.5301 | 27153093 |
| 1777069800 | 5.85 | 0.1 | 1.74 | 5.47 | 5.99 | 5.445 | 19332973 |
| 1776983400 | 5.75 | 0.4 | 7.48 | 5.5599999 | 5.82 | 5.255 | 37585249 |
| 1776897000 | 5.35 | -1.22 | -18.57 | 5.71 | 5.73 | 5.045 | 47186305 |
| 1776810600 | 6.57 | 0.48 | 7.88 | 6.12 | 6.6 | 5.95 | 34923110 |
| 1776724200 | 6.09 | -0.32 | -4.99 | 6.75 | 6.885 | 6.08 | 27836354 |
| 1776465000 | 6.41 | -2 | -23.78 | 7.775 | 7.87 | 5.7 | 49992462 |
| 1776378600 | 8.41 | -0.69 | -7.58 | 9.16 | 9.63 | 8.39 | 15160686 |
| 1776292200 | 9.1 | -0.87 | -8.73 | 9.66 | 10.04 | 9.1 | 12397224 |
| 1776205800 | 9.97 | -0.87 | -8.03 | 9.905 | 10.17 | 8.9644 | 17681091 |
| 1776119400 | 10.84 | -0.66 | -5.74 | 11.85 | 12.115 | 10.81 | 12062838 |
| 1775860200 | 11.5 | 0.07 | 0.61 | 11.24 | 11.7099 | 10.97 | 10186416 |
| 1775773800 | 11.43 | -0.09 | -0.78 | 11.64 | 12 | 10.85 | 13751921 |
| 1775687400 | 11.52 | -0.93 | -7.47 | 10.49 | 11.98 | 10.31 | 16201443 |
| 1775601000 | 12.45 | 0.68 | 5.78 | 12.2 | 12.95 | 11.94 | 10290132 |
| 1775514600 | 11.77 | -1.72 | -12.75 | 12.43 | 12.755 | 11.58 | 15296414 |
| 1775169000 | 13.49 | 0.61 | 4.74 | 13.515 | 14.215 | 12.92 | 15530532 |
| 1775082600 | 12.88 | 0.4 | 3.21 | 12.21 | 13.165 | 12.21 | 11962444 |
| 1774996200 | 12.48 | -0.73 | -5.53 | 12.87 | 14.03 | 12.4 | 19827280 |
| 1774909800 | 13.21 | 0.9 | 7.31 | 11.66 | 13.35 | 11.5 | 11714569 |
| 1774650600 | 12.31 | 1.14 | 10.21 | 11.695 | 12.68 | 11.575 | 21141683 |
| 1774564200 | 11.17 | 0.92 | 8.98 | 10.64 | 11.2128 | 10.272 | 11700368 |
| 1774477800 | 10.25 | -0.45 | -4.21 | 10.045 | 10.6297 | 9.52 | 15799686 |
| 1774391400 | 10.7 | 0.28 | 2.69 | 10.355 | 11.01 | 10.15 | 14139225 |
| 1774305000 | 10.42 | -0.38 | -3.52 | 10.35 | 11.09 | 10.15 | 14504915 |
| 1774045800 | 10.8 | 0.37 | 3.55 | 10.225 | 11.05 | 10.225 | 14420032 |
| 1773959400 | 10.43 | 0.34 | 3.37 | 10.9 | 11.18 | 10.21 | 18916878 |
| 1773873000 | 10.09 | 1.15 | 12.86 | 9.57 | 10.1268 | 9.36 | 15379259 |
| 1773786600 | 8.94 | -0.35 | -3.77 | 9.49 | 9.58 | 8.7101 | 19904418 |
| 1773700200 | 9.2899999 | -1.17 | -11.19 | 9.63 | 9.925 | 9.2101 | 22084669 |
| 1773441000 | 10.46 | -0.36 | -3.33 | 9.81 | 10.669 | 9.3 | 20488246 |
| 1773354600 | 10.82 | 0.12 | 1.12 | 10.89 | 11.455 | 10.63 | 11514127 |
| 1773268200 | 10.7 | 0.02 | 0.19 | 10.49 | 11.175 | 10.0246 | 14121921 |
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.
