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 | 0.51 | 9.34065934066 | 5.46 | 6.64 | 5.445 | 93438 | 5.97034188 | SP |
| 4 | -1.17 | -16.3865546218 | 7.14 | 7.37 | 5.01 | 51856 | 5.90834773 | SP |
| 12 | -6.5 | -52.1251002406 | 12.47 | 14.45 | 5.01 | 38867 | 7.20657429 | SP |
| 26 | -10.93 | -64.674556213 | 16.9 | 20.38 | 5.01 | 21087 | 8.3775512 | SP |
| 52 | -16.99 | -73.9982578397 | 22.96 | 23.62 | 5.01 | 14776 | 9.10908238 | SP |
| 156 | -16.99 | -73.9982578397 | 22.96 | 23.62 | 5.01 | 14776 | 9.10908238 | SP |
| 260 | -16.99 | -73.9982578397 | 22.96 | 23.62 | 5.01 | 14776 | 9.10908238 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 6.07 | 0.35 | 6.12 | 5.72 | 6.375 | 5.72 | 100355 |
| 1783377000 | 5.72 | -0.37 | -6.08 | 6.38 | 6.38 | 5.47 | 38932 |
| 1783031400 | 6.09 | 0.42 | 7.41 | 5.67 | 6.2699999 | 5.57 | 167059 |
| 1782945000 | 5.67 | 0.54 | 10.53 | 5.46 | 5.68 | 5.445 | 67406 |
| 1782858600 | 5.13 | -0.41 | -7.33 | 5.53 | 5.53 | 5.1 | 24446 |
| 1782772200 | 5.5359 | -0.26 | -4.50 | 5.74 | 6.21 | 5.5359 | 25968 |
| 1782513000 | 5.7966 | 0.28 | 5.16 | 5.8 | 5.8901 | 5.6697 | 20603 |
| 1782426600 | 5.5121 | -0.21 | -3.63 | 5.16 | 5.765 | 5.1465 | 37738 |
| 1782340200 | 5.72 | 0.01 | 0.18 | 5.75 | 6.096341 | 5.7 | 52277 |
| 1782253800 | 5.71 | 0.7 | 13.97 | 6.4 | 6.4 | 5.555 | 178445 |
| 1782167400 | 5.01 | -0.26 | -4.88 | 5.08 | 5.74 | 5.01 | 7500 |
| 1781821800 | 5.2671 | -0.74 | -12.36 | 5.61 | 5.61 | 5.265 | 30150 |
| 1781735400 | 6.01 | -0.2 | -3.20 | 5.8099999 | 6.01 | 5.62 | 36447 |
| 1781649000 | 6.2089 | 0.45 | 7.87 | 5.78 | 6.2089 | 5.76 | 18894 |
| 1781562600 | 5.7558 | -0.67 | -10.46 | 5.89 | 5.97 | 5.7299 | 20796 |
| 1781303400 | 6.4285 | 0.17 | 2.69 | 6.5199999 | 6.58 | 6.3 | 14149 |
| 1781217000 | 6.26 | -1.08 | -14.71 | 7.16 | 7.16 | 6.26 | 47717 |
| 1781130600 | 7.34 | 0.52 | 7.62 | 7.14 | 7.37 | 6.82 | 44526 |
| 1781044200 | 6.82 | 0.17 | 2.56 | 6.47 | 7.542 | 6.33 | 101710 |
| 1780957800 | 6.65 | -0.85 | -11.33 | 6.78 | 6.995 | 6.625 | 30015 |
| 1780698600 | 7.5 | 1.1 | 17.19 | 6.9 | 7.52 | 6.81 | 146076 |
| 1780612200 | 6.4 | 0.46 | 7.74 | 6.5 | 7 | 6.235 | 134992 |
| 1780525800 | 5.94 | -0.02 | -0.31 | 5.74 | 6.25 | 5.74 | 17270 |
| 1780439400 | 5.9584 | -0.32 | -5.05 | 6.0599999 | 6.0599999 | 5.88 | 38364 |
| 1780353000 | 6.275 | -0.55 | -8.03 | 6.75 | 6.75 | 6.08 | 30854 |
| 1780093800 | 6.8231 | -0.29 | -4.04 | 6.92 | 6.96 | 6.65 | 46245 |
| 1780007400 | 7.11 | -0.28 | -3.72 | 7.18 | 7.28 | 7.005 | 30121 |
| 1779921000 | 7.385 | 0.06 | 0.89 | 6.94 | 7.485 | 6.94 | 11119 |
| 1779834600 | 7.32 | -0.93 | -11.27 | 8.33 | 8.33 | 7.256 | 25681 |
| 1779489000 | 8.25 | 0.03 | 0.37 | 9 | 9 | 8.07 | 8149 |
| 1779402600 | 8.2192 | -0.2 | -2.37 | 9.26 | 9.26 | 8.105 | 8992 |
| 1779316200 | 8.419 | -0.61 | -6.75 | 8.6 | 8.71 | 8.39 | 23888 |
| 1779229800 | 9.0283 | 0.09 | 0.99 | 9.27 | 9.39 | 8.66 | 15703 |
| 1779143400 | 8.94 | 0.47 | 5.55 | 8.24 | 9.2 | 8.24 | 24267 |
| 1778884200 | 8.4699 | 0.76 | 9.80 | 8.2899999 | 8.52 | 8.25 | 144594 |
| 1778797800 | 7.7138 | -0.31 | -3.82 | 8.55 | 8.55 | 7.59 | 23688 |
| 1778711400 | 8.02 | -0.4 | -4.69 | 8.09 | 8.3201 | 7.92 | 60876 |
| 1778625000 | 8.4149999 | 0.35 | 4.29 | 8.3699999 | 9.02 | 8.22 | 58804 |
| 1778538600 | 8.069 | -0.27 | -3.24 | 8.91 | 8.91 | 8.005 | 20638 |
| 1778279400 | 8.3388 | -1.01 | -10.81 | 8.96 | 9 | 8.33 | 13619 |
| 1778193000 | 9.35 | 0.29 | 3.20 | 8.99 | 9.38 | 8.99 | 11838 |
| 1778106600 | 9.06 | -0.89 | -8.96 | 9.5 | 9.56 | 9.06 | 28671 |
| 1778020200 | 9.9514 | -0.67 | -6.29 | 10.26 | 10.26 | 9.795 | 19826 |
| 1777933800 | 10.6192 | -0.15 | -1.43 | 11.5 | 11.5 | 10.36 | 3198 |
| 1777674600 | 10.7734 | -0.27 | -2.41 | 10.82 | 10.8996 | 10.665 | 2522 |
| 1777588200 | 11.04 | -0.03 | -0.27 | 10.84 | 11.32 | 10.84 | 6724 |
| 1777501800 | 11.07 | -0.16 | -1.40 | 11 | 11.311 | 10.99 | 45187 |
| 1777415400 | 11.2273 | 0.56 | 5.22 | 11.4 | 11.495 | 11 | 26891 |
| 1777329000 | 10.67 | -0.19 | -1.77 | 11.56 | 11.56 | 10.54 | 20468 |
| 1777069800 | 10.8628 | -0.71 | -6.11 | 11.14 | 11.2899 | 10.73 | 18316 |
| 1776983400 | 11.57 | 0.29 | 2.56 | 11.405 | 11.815 | 11.26 | 19491 |
| 1776897000 | 11.281 | -0.97 | -7.92 | 11.85 | 12.2 | 11.281 | 14200 |
| 1776810600 | 12.2507 | 0.08 | 0.66 | 12.07 | 12.34 | 12.07 | 3422 |
| 1776724200 | 12.17 | 0.15 | 1.25 | 12.01 | 12.42 | 12.01 | 6603 |
| 1776465000 | 12.02 | -0.44 | -3.49 | 12.0011 | 12.14 | 11.92 | 14352 |
| 1776378600 | 12.4552 | 0.4 | 3.28 | 12.96 | 14.45 | 12.23 | 3676 |
| 1776292200 | 12.06 | 0.01 | 0.08 | 12.47 | 12.53 | 12.06 | 20986 |
| 1776205800 | 12.05 | -0.35 | -2.82 | 12.28 | 12.73 | 12.05 | 8083 |
| 1776119400 | 12.4 | -0.81 | -6.11 | 13.35 | 13.5 | 12.4 | 34668 |
| 1775860200 | 13.2076 | -0.57 | -4.12 | 13.35 | 13.38 | 12.89 | 36658 |
| 1775773800 | 13.7745 | -0.47 | -3.29 | 14.07 | 14.29 | 13.77 | 8850 |
| 1775687400 | 14.2432 | -1.88 | -11.64 | 17.72 | 17.72 | 13.915 | 5650 |
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.
