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 | -0.56 | -8.51063829787 | 6.58 | 6.6 | 5.71 | 3764512 | 6.06295331 | CS |
| 4 | -1.16 | -16.1559888579 | 7.18 | 8.805 | 5.71 | 4270863 | 6.70984339 | CS |
| 12 | -4.47 | -42.6120114395 | 10.49 | 11.3 | 5.71 | 3440348 | 7.71007143 | CS |
| 26 | -4.38 | -42.1153846154 | 10.4 | 14.398 | 5.71 | 3796143 | 9.11341559 | CS |
| 52 | 1.39 | 30.0215982721 | 4.63 | 14.398 | 4.59 | 3476835 | 8.6238146 | CS |
| 156 | 1.92 | 46.8292682927 | 4.1 | 14.398 | 2.225 | 2526729 | 5.91211857 | CS |
| 260 | -2.31 | -27.731092437 | 8.33 | 14.398 | 2.225 | 2004147 | 5.93846712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 5.97 | -0.13 | -2.13 | 6.07 | 6.105 | 5.93 | 3961170 |
| 1783636200 | 6.1 | 0.2 | 3.39 | 6 | 6.1849999 | 5.9349999 | 3264883 |
| 1783549800 | 5.9 | -0.2 | -3.28 | 5.99 | 6.04 | 5.71 | 6718078 |
| 1783463400 | 6.1 | -0.36 | -5.57 | 6.45 | 6.5 | 6.015 | 2892406 |
| 1783377000 | 6.46 | 0.02 | 0.31 | 6.58 | 6.6 | 6.345 | 2182680 |
| 1783031400 | 6.44 | 0.37 | 6.10 | 6.33 | 6.64 | 6.25 | 4388334 |
| 1782945000 | 6.07 | 0.1 | 1.68 | 5.95 | 6.3 | 5.93 | 3374484 |
| 1782858600 | 5.97 | -0.04 | -0.67 | 5.99 | 6.11 | 5.95 | 3610130 |
| 1782772200 | 6.01 | -0.35 | -5.50 | 6.19 | 6.3304 | 5.92 | 5590283 |
| 1782513000 | 6.36 | 0.21 | 3.41 | 6.21 | 6.455 | 6.13 | 8534606 |
| 1782426600 | 6.15 | -0.05 | -0.81 | 6.37 | 6.489 | 6.05 | 4688212 |
| 1782340200 | 6.2 | -1.02 | -14.13 | 6.9 | 7.22 | 6.08 | 5719372 |
| 1782253800 | 7.22 | -0.34 | -4.50 | 7.26 | 7.56 | 7.19 | 3147555 |
| 1782167400 | 7.56 | -0.24 | -3.08 | 7.62 | 8.045 | 7.5 | 4118442 |
| 1781821800 | 7.8 | -0.3 | -3.70 | 8.34 | 8.34 | 7.5899 | 4689864 |
| 1781735400 | 8.1 | -0.23 | -2.76 | 8.32 | 8.805 | 8.07 | 3848182 |
| 1781649000 | 8.33 | 0.21 | 2.59 | 8.21 | 8.575 | 8.16 | 2668279 |
| 1781562600 | 8.1199999 | 0.68 | 9.14 | 8 | 8.27 | 7.935 | 4219622 |
| 1781303400 | 7.44 | 0.37 | 5.23 | 7.18 | 7.53 | 7.07 | 3220126 |
| 1781217000 | 7.07 | 0.27 | 3.97 | 6.8 | 7.08 | 6.655 | 5618873 |
| 1781130600 | 6.8 | -0.38 | -5.29 | 6.91 | 7.3 | 6.735 | 3326641 |
| 1781044200 | 7.18 | -0.04 | -0.55 | 7.37 | 7.42 | 6.875 | 3323534 |
| 1780957800 | 7.22 | -0.11 | -1.50 | 7.45 | 7.58 | 7.16 | 2150425 |
| 1780698600 | 7.33 | -0.86 | -10.50 | 8.03 | 8.05 | 7.29 | 6151997 |
| 1780612200 | 8.19 | 0.14 | 1.74 | 8.24 | 8.4499 | 8.15 | 1803473 |
| 1780525800 | 8.05 | -0.33 | -3.94 | 8.2 | 8.2449999 | 8 | 2012173 |
| 1780439400 | 8.38 | 0.05 | 0.60 | 8.41 | 8.55 | 8.1649999 | 1810165 |
| 1780353000 | 8.33 | -0.24 | -2.80 | 8.42 | 8.47 | 8.0399999 | 2352935 |
| 1780093800 | 8.57 | 0.25 | 3.00 | 8.27 | 8.685 | 8.1701 | 2271817 |
| 1780007400 | 8.32 | 0.26 | 3.23 | 8 | 8.48 | 7.86 | 1961384 |
| 1779921000 | 8.06 | -0.24 | -2.89 | 8.02 | 8.205 | 8 | 1779061 |
| 1779834600 | 8.3 | 0.57 | 7.37 | 7.89 | 8.31 | 7.89 | 2554150 |
| 1779489000 | 7.73 | -0.03 | -0.39 | 7.71 | 7.845 | 7.69 | 2068115 |
| 1779402600 | 7.76 | -0.21 | -2.63 | 7.74 | 7.94 | 7.7 | 3569568 |
| 1779316200 | 7.97 | 0.24 | 3.10 | 7.73 | 8.055 | 7.7 | 3727477 |
| 1779229800 | 7.73 | -0.28 | -3.50 | 7.79 | 7.865 | 7.66 | 3945243 |
| 1779143400 | 8.01 | -0.12 | -1.48 | 8.27 | 8.2899999 | 7.895 | 1786934 |
| 1778884200 | 8.13 | -0.76 | -8.55 | 8.38 | 8.4149999 | 8.025 | 2172058 |
| 1778797800 | 8.89 | -0.17 | -1.88 | 9.06 | 9.08 | 8.67 | 2164416 |
| 1778711400 | 9.06 | -0.08 | -0.88 | 8.98 | 9.276 | 8.91 | 2108494 |
| 1778625000 | 9.14 | -0.08 | -0.87 | 8.93 | 9.235 | 8.685 | 2230143 |
| 1778538600 | 9.22 | 0.47 | 5.37 | 8.81 | 9.28 | 8.81 | 2524765 |
| 1778279400 | 8.75 | 0.23 | 2.70 | 8.65 | 8.98 | 8.56 | 2822836 |
| 1778193000 | 8.52 | -0.51 | -5.65 | 9.23 | 9.445 | 8.51 | 7157072 |
| 1778106600 | 9.03 | 1.1 | 13.87 | 8.41 | 9.17 | 8.24 | 7344500 |
| 1778020200 | 7.93 | -0.02 | -0.25 | 8.15 | 8.17 | 7.92 | 1460557 |
| 1777933800 | 7.95 | -0.1 | -1.24 | 7.86 | 8.09 | 7.76 | 1963054 |
| 1777674600 | 8.05 | -0.01 | -0.12 | 8.05 | 8.18 | 7.9801 | 2289971 |
| 1777588200 | 8.06 | 0.26 | 3.33 | 8.32 | 8.32 | 8 | 2806359 |
| 1777501800 | 7.8 | -0.38 | -4.65 | 8.02 | 8.1199999 | 7.8 | 3119454 |
| 1777415400 | 8.18 | -0.5 | -5.76 | 8.38 | 8.425 | 8.06 | 2545262 |
| 1777329000 | 8.68 | 0.05 | 0.58 | 8.63 | 8.7449999 | 8.38 | 2145880 |
| 1777069800 | 8.63 | -0.18 | -2.04 | 8.97 | 9.05 | 8.56 | 3531671 |
| 1776983400 | 8.81 | -0.46 | -4.96 | 9.11 | 9.26 | 8.5801 | 4438561 |
| 1776897000 | 9.27 | -0.12 | -1.28 | 9.75 | 9.82 | 9.15 | 3400827 |
| 1776810600 | 9.39 | -1.36 | -12.65 | 10.59 | 10.62 | 9.27 | 5328272 |
| 1776724200 | 10.75 | -0.19 | -1.74 | 10.72 | 10.87 | 10.45 | 2594116 |
| 1776465000 | 10.94 | 0.81 | 8.00 | 10.49 | 11.3 | 10.4 | 2862044 |
| 1776378600 | 10.13 | 0.17 | 1.71 | 10.03 | 10.205 | 9.9807 | 2590280 |
| 1776292200 | 9.96 | -0.17 | -1.68 | 10.03 | 10.29 | 9.819 | 2133793 |
| 1776205800 | 10.13 | 0.35 | 3.58 | 9.96 | 10.14 | 9.8 | 2124166 |
| 1776119400 | 9.78 | 0.3 | 3.16 | 9.3699999 | 9.85 | 9.315 | 1923885 |
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.
