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 | -0.99 | -16.5829145729 | 5.97 | 6.55 | 4.88 | 4231775 | 5.77262459 | CS |
| 4 | -1.94 | -28.0346820809 | 6.92 | 7.51 | 4.88 | 5348858 | 6.19230818 | CS |
| 12 | -2.32 | -31.7808219178 | 7.3 | 7.75 | 4.56 | 5759001 | 5.97033847 | CS |
| 26 | 0.4 | 8.73362445415 | 4.58 | 10.5 | 4.45 | 6258749 | 6.76273221 | CS |
| 52 | 4.135 | 489.349112426 | 0.845 | 10.5 | 0.7232 | 4346790 | 5.66155088 | CS |
| 156 | 4.56 | 1085.71428571 | 0.42 | 10.5 | 0.1999 | 2079235 | 4.0579825 | CS |
| 260 | 3.25 | 187.861271676 | 1.73 | 10.5 | 0.1999 | 1502314 | 3.50867748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 4.96 | 0.04 | 0.81 | 5.0199999 | 5.08 | 4.87 | 3254225 |
| 1780698600 | 4.92 | -0.9 | -15.46 | 5.65 | 5.66 | 4.88 | 5828917 |
| 1780612200 | 5.82 | -0.06 | -1.02 | 5.92 | 6.0199999 | 5.76 | 3752891 |
| 1780525800 | 5.88 | -0.55 | -8.55 | 6.24 | 6.28 | 5.86 | 3732209 |
| 1780439400 | 6.43 | 0.18 | 2.88 | 6.36 | 6.55 | 6.235 | 3591080 |
| 1780353000 | 6.25 | 0.09 | 1.46 | 5.97 | 6.36 | 5.82 | 4253776 |
| 1780093800 | 6.16 | 0.1 | 1.65 | 6.08 | 6.33 | 5.965 | 3722463 |
| 1780007400 | 6.0599999 | 0.2 | 3.41 | 5.74 | 6.16 | 5.6904 | 4404924 |
| 1779921000 | 5.86 | 0 | 0.00 | 5.68 | 5.93 | 5.6104 | 3597375 |
| 1779834600 | 5.86 | 0.06 | 1.03 | 5.97 | 6.07 | 5.7699999 | 5235221 |
| 1779489000 | 5.8 | 0.09 | 1.58 | 5.68 | 5.87 | 5.55 | 3586496 |
| 1779402600 | 5.71 | 0.14 | 2.51 | 5.44 | 5.84 | 5.4 | 4264593 |
| 1779316200 | 5.57 | -0.08 | -1.42 | 5.69 | 5.76 | 5.485 | 6940380 |
| 1779229800 | 5.65 | -0.16 | -2.75 | 5.67 | 5.79 | 5.485 | 3768218 |
| 1779143400 | 5.8099999 | -0.44 | -7.04 | 6.37 | 6.37 | 5.62 | 7002474 |
| 1778884200 | 6.25 | -0.9 | -12.59 | 6.24 | 6.545 | 6.1001 | 14849929 |
| 1778797800 | 7.15 | -0.1 | -1.38 | 7.31 | 7.31 | 6.89 | 4681981 |
| 1778711400 | 7.25 | -0.16 | -2.16 | 7.32 | 7.51 | 7.0201 | 5222665 |
| 1778625000 | 7.41 | 0.27 | 3.78 | 6.93 | 7.48 | 6.72 | 6128159 |
| 1778538600 | 7.14 | 0.51 | 7.69 | 6.92 | 7.2197 | 6.8 | 7064543 |
| 1778279400 | 6.63 | 0.25 | 3.92 | 6.58 | 6.725 | 6.3 | 4162802 |
| 1778193000 | 6.38 | -0.11 | -1.69 | 6.77 | 7.04 | 6.33 | 6196262 |
| 1778106600 | 6.49 | 0.95 | 17.15 | 5.94 | 6.5599999 | 5.87 | 10538147 |
| 1778020200 | 5.54 | -0.31 | -5.30 | 6.04 | 6.1 | 5.5199999 | 4265862 |
| 1777933800 | 5.85 | -0.02 | -0.34 | 5.73 | 6.07 | 5.67 | 4447082 |
| 1777674600 | 5.87 | 0.15 | 2.62 | 5.69 | 5.89 | 5.61 | 3906196 |
| 1777588200 | 5.72 | 0.22 | 4.00 | 5.73 | 5.88 | 5.625 | 3562000 |
| 1777501800 | 5.5 | -0.17 | -3.00 | 5.57 | 5.6 | 5.3949999 | 3399968 |
| 1777415400 | 5.67 | -0.24 | -4.06 | 5.7 | 5.7999 | 5.5199999 | 3559230 |
| 1777329000 | 5.91 | 0.06 | 1.03 | 5.9 | 5.94 | 5.715 | 3363152 |
| 1777069800 | 5.85 | -0.09 | -1.52 | 6.05 | 6.0699 | 5.82 | 5302515 |
| 1776983400 | 5.94 | -0.3 | -4.81 | 6.1 | 6.155 | 5.71 | 5320296 |
| 1776897000 | 6.24 | 0.26 | 4.35 | 6.2 | 6.4 | 6.07 | 3755253 |
| 1776810600 | 5.98 | -0.52 | -8.00 | 6.43 | 6.515 | 5.96 | 5815510 |
| 1776724200 | 6.5 | -0.05 | -0.76 | 6.46 | 6.53 | 6.09 | 6436274 |
| 1776465000 | 6.55 | 0.11 | 1.71 | 6.75 | 6.98 | 6.5199999 | 6612785 |
| 1776378600 | 6.44 | 0.34 | 5.57 | 6.19 | 6.78 | 6.17 | 8075505 |
| 1776292200 | 6.1 | 0.07 | 1.16 | 6.01 | 6.33 | 5.84 | 4631178 |
| 1776205800 | 6.03 | 0.33 | 5.79 | 5.94 | 6.175 | 5.885 | 4688227 |
| 1776119400 | 5.7 | 0.09 | 1.60 | 5.5 | 5.72 | 5.42 | 3472949 |
| 1775860200 | 5.61 | -0.1 | -1.75 | 5.75 | 5.865 | 5.55 | 3031847 |
| 1775773800 | 5.71 | 0.1 | 1.78 | 5.61 | 5.88 | 5.45 | 4866769 |
| 1775687400 | 5.61 | 0.26 | 4.86 | 5.95 | 5.976 | 5.5 | 4441232 |
| 1775601000 | 5.35 | -0.14 | -2.55 | 5.36 | 5.5199999 | 5.155 | 4441366 |
| 1775514600 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.54 | 5.3099999 | 3399076 |
| 1775169000 | 5.5199999 | -0.07 | -1.25 | 5.13 | 5.62 | 5.1 | 4792651 |
| 1775082600 | 5.59 | 0.37 | 7.09 | 5.45 | 5.755 | 5.32 | 6627672 |
| 1774996200 | 5.22 | 0.55 | 11.78 | 4.99 | 5.2699999 | 4.91 | 6019465 |
| 1774909800 | 4.67 | -0.83 | -15.09 | 5.41 | 5.47 | 4.5599999 | 12890314 |
| 1774650600 | 5.5 | 0.19 | 3.58 | 5.3 | 5.6449999 | 5.23 | 5594149 |
| 1774564200 | 5.3099999 | -0.54 | -9.23 | 5.6 | 5.72 | 5.29 | 4775959 |
| 1774477800 | 5.85 | 0.04 | 0.69 | 6.21 | 6.24 | 5.8099999 | 4897428 |
| 1774391400 | 5.8099999 | -0.11 | -1.86 | 5.69 | 5.83 | 5.565 | 7062803 |
| 1774305000 | 5.92 | 0.54 | 10.04 | 5.37 | 6.04 | 5.33 | 7279253 |
| 1774045800 | 5.38 | -0.52 | -8.81 | 5.97 | 5.99 | 5.26 | 23244719 |
| 1773959400 | 5.9 | -0.65 | -9.92 | 5.96 | 6.17 | 5.53 | 10592170 |
| 1773873000 | 6.55 | -0.82 | -11.13 | 7.15 | 7.1699 | 6.51 | 6353995 |
| 1773786600 | 7.37 | -0.02 | -0.27 | 7.38 | 7.665 | 7.24 | 4248209 |
| 1773700200 | 7.39 | 0.03 | 0.41 | 7.3 | 7.75 | 7.135 | 6323516 |
| 1773441000 | 7.36 | -0.67 | -8.34 | 8.03 | 8.075 | 7.279 | 4899843 |
| 1773354600 | 8.03 | -0.46 | -5.42 | 8.39 | 8.41 | 7.964 | 4834827 |
| 1773268200 | 8.49 | -0.11 | -1.28 | 8.25 | 8.55 | 8.06 | 4016937 |
| 1773181800 | 8.6 | 0.43 | 5.26 | 8.36 | 8.83 | 8.3 | 4666707 |
| 1773095400 | 8.17 | -0.04 | -0.49 | 7.9 | 8.25 | 7.48 | 6171979 |
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.
