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 | 0.322061191626 | 6.21 | 6.26 | 6.15 | 124438 | 6.20024563 | CS |
| 4 | -0.05 | -0.796178343949 | 6.28 | 6.3 | 6.06 | 251853 | 6.16953968 | CS |
| 12 | -0.33 | -5.03048780488 | 6.56 | 6.5799 | 6.06 | 216432 | 6.2964431 | CS |
| 26 | -1.2 | -16.1507402423 | 7.43 | 7.75 | 6.06 | 249197 | 6.6990303 | CS |
| 52 | -1.31 | -17.374005305 | 7.54 | 7.75 | 6.06 | 213718 | 6.99435681 | CS |
| 156 | -1.44 | -18.7744458931 | 7.67 | 8.67 | 6.06 | 162803 | 7.42927906 | CS |
| 260 | -6.97 | -52.803030303 | 13.2 | 13.34 | 6.06 | 129557 | 7.88555759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 6.23 | 0.02 | 0.32 | 6.2 | 6.26 | 6.2 | 139225 |
| 1783636200 | 6.21 | 0.05 | 0.81 | 6.19 | 6.22 | 6.18 | 105060 |
| 1783549800 | 6.16 | -0.04 | -0.65 | 6.2 | 6.2398 | 6.15 | 159215 |
| 1783463400 | 6.2 | -0.01 | -0.16 | 6.21 | 6.2299 | 6.2 | 89282 |
| 1783377000 | 6.21 | 0 | 0.00 | 6.21 | 6.25 | 6.21 | 129408 |
| 1783031400 | 6.21 | -0.01 | -0.16 | 6.22 | 6.3 | 6.2 | 137563 |
| 1782945000 | 6.22 | -0.02 | -0.32 | 6.21 | 6.25 | 6.1955 | 166840 |
| 1782858600 | 6.24 | 0.06 | 0.97 | 6.18 | 6.25 | 6.162 | 373940 |
| 1782772200 | 6.18 | 0.06 | 0.98 | 6.12 | 6.21 | 6.1047 | 278218 |
| 1782513000 | 6.12 | 0.01 | 0.16 | 6.11 | 6.1475 | 6.09 | 565754 |
| 1782426600 | 6.11 | 0.04 | 0.66 | 6.08 | 6.15 | 6.07 | 321345 |
| 1782340200 | 6.07 | -0.03 | -0.49 | 6.12 | 6.15 | 6.0599999 | 292676 |
| 1782253800 | 6.1 | -0.03 | -0.49 | 6.11 | 6.16 | 6.1 | 305291 |
| 1782167400 | 6.13 | -0.04 | -0.65 | 6.18 | 6.18 | 6.12 | 388949 |
| 1781821800 | 6.17 | -0.02 | -0.32 | 6.25 | 6.25 | 6.15 | 322736 |
| 1781735400 | 6.19 | -0.07 | -1.12 | 6.2699999 | 6.275 | 6.19 | 297042 |
| 1781649000 | 6.26 | -0.01 | -0.16 | 6.26 | 6.2798999 | 6.25 | 196592 |
| 1781562600 | 6.2699999 | -0.08 | -1.26 | 6.28 | 6.29 | 6.26 | 264224 |
| 1781303400 | 6.35 | 0.02 | 0.32 | 6.32 | 6.36 | 6.3099999 | 97513 |
| 1781217000 | 6.33 | 0.03 | 0.48 | 6.3099999 | 6.33 | 6.29 | 114962 |
| 1781130600 | 6.3 | 0.02 | 0.32 | 6.29 | 6.3299 | 6.2699999 | 147094 |
| 1781044200 | 6.28 | -0.05 | -0.79 | 6.3099999 | 6.3372 | 6.28 | 171887 |
| 1780957800 | 6.33 | 0.03 | 0.48 | 6.34 | 6.35 | 6.3 | 193420 |
| 1780698600 | 6.3 | -0.1 | -1.56 | 6.35 | 6.3899 | 6.3 | 174566 |
| 1780612200 | 6.4 | 0.06 | 0.95 | 6.35 | 6.4 | 6.35 | 251093 |
| 1780525800 | 6.34 | -0.05 | -0.78 | 6.4 | 6.42 | 6.34 | 167484 |
| 1780439400 | 6.39 | 0.03 | 0.47 | 6.39 | 6.42 | 6.36 | 208459 |
| 1780353000 | 6.36 | -0.04 | -0.63 | 6.4 | 6.4 | 6.35 | 112792 |
| 1780093800 | 6.4 | 0.04 | 0.63 | 6.39 | 6.41 | 6.36 | 184646 |
| 1780007400 | 6.36 | 0.03 | 0.47 | 6.3099999 | 6.37 | 6.3099999 | 319519 |
| 1779921000 | 6.33 | 0 | 0.00 | 6.33 | 6.34 | 6.2901999 | 279792 |
| 1779834600 | 6.33 | 0.05 | 0.80 | 6.32 | 6.33 | 6.2801 | 98647 |
| 1779489000 | 6.28 | 0.02 | 0.32 | 6.2699999 | 6.29 | 6.25 | 115562 |
| 1779402600 | 6.26 | 0.01 | 0.16 | 6.22 | 6.265 | 6.18 | 191359 |
| 1779316200 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.15 | 342474 |
| 1779229800 | 6.2 | -0.05 | -0.80 | 6.24 | 6.2699999 | 6.13 | 405843 |
| 1779143400 | 6.25 | -0.01 | -0.16 | 6.3 | 6.3 | 6.2 | 381115 |
| 1778884200 | 6.26 | -0.21 | -3.25 | 6.34 | 6.38 | 6.26 | 235193 |
| 1778797800 | 6.47 | 0.01 | 0.15 | 6.5 | 6.5 | 6.44 | 161982 |
| 1778711400 | 6.46 | 0.02 | 0.31 | 6.44 | 6.48 | 6.426 | 201450 |
| 1778625000 | 6.44 | -0.03 | -0.46 | 6.45 | 6.48 | 6.41 | 163370 |
| 1778538600 | 6.47 | 0.01 | 0.15 | 6.48 | 6.49 | 6.45 | 132077 |
| 1778279400 | 6.46 | -0.03 | -0.46 | 6.5199999 | 6.5199999 | 6.46 | 445404 |
| 1778193000 | 6.49 | -0.03 | -0.46 | 6.5199999 | 6.54 | 6.49 | 179183 |
| 1778106600 | 6.5199999 | 0.04 | 0.62 | 6.5 | 6.53 | 6.48 | 138595 |
| 1778020200 | 6.48 | 0 | 0.00 | 6.47 | 6.49 | 6.445 | 115867 |
| 1777933800 | 6.48 | -0.01 | -0.15 | 6.5 | 6.5 | 6.44 | 165525 |
| 1777674600 | 6.49 | 0.03 | 0.46 | 6.48 | 6.49 | 6.44 | 215410 |
| 1777588200 | 6.46 | 0.07 | 1.10 | 6.43 | 6.46 | 6.415 | 149897 |
| 1777501800 | 6.39 | -0.03 | -0.47 | 6.41 | 6.42 | 6.36 | 172776 |
| 1777415400 | 6.42 | 0.02 | 0.31 | 6.4 | 6.42 | 6.37 | 146268 |
| 1777329000 | 6.4 | 0.05 | 0.79 | 6.39 | 6.41 | 6.36 | 150272 |
| 1777069800 | 6.35 | -0.05 | -0.78 | 6.43 | 6.43 | 6.35 | 168301 |
| 1776983400 | 6.4 | 0.01 | 0.16 | 6.4 | 6.4183 | 6.36 | 240692 |
| 1776897000 | 6.39 | -0.03 | -0.47 | 6.45 | 6.49 | 6.345 | 235357 |
| 1776810600 | 6.42 | -0.12 | -1.76 | 6.54 | 6.54 | 6.4 | 278465 |
| 1776724200 | 6.535 | -0.01 | -0.08 | 6.5599999 | 6.5799 | 6.5199999 | 148925 |
| 1776465000 | 6.54 | 0.02 | 0.31 | 6.54 | 6.57 | 6.5199999 | 114732 |
| 1776378600 | 6.5199999 | 0.01 | 0.15 | 6.54 | 6.54 | 6.51 | 157907 |
| 1776292200 | 6.51 | -0.03 | -0.46 | 6.48 | 6.58 | 6.47 | 422702 |
| 1776205800 | 6.54 | -0.01 | -0.15 | 6.55 | 6.5694 | 6.5199999 | 306690 |
| 1776119400 | 6.55 | 0.07 | 1.08 | 6.46 | 6.58 | 6.45 | 196238 |
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.
