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 | -0.07 | -1.22591943958 | 5.71 | 5.85 | 5.36 | 88666 | 5.52100033 | SP |
| 4 | 0.61 | 12.1272365805 | 5.03 | 5.875 | 4.235 | 146991 | 4.93225089 | SP |
| 12 | 1.12 | 24.7787610619 | 4.52 | 6.24 | 3.969 | 220309 | 5.02717885 | SP |
| 26 | -6.46 | -53.3884297521 | 12.1 | 12.1 | 3.66 | 135662 | 4.97817469 | SP |
| 52 | -9.2 | -61.9946091644 | 14.84 | 15.3468 | 3.66 | 69026 | 5.17851179 | SP |
| 156 | -28.35 | -83.4068843778 | 33.99 | 33.99 | 3.66 | 24455 | 5.93190484 | SP |
| 260 | -11.41 | -66.9208211144 | 17.05 | 40.93 | 3.66 | 14699 | 5.97705305 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 5.64 | 0.09 | 1.62 | 5.6 | 5.67 | 5.48 | 112916 |
| 1782426600 | 5.55 | -0.11 | -1.94 | 5.75 | 5.8400999 | 5.46 | 61952 |
| 1782340200 | 5.66 | 0.27 | 5.01 | 5.66 | 5.85 | 5.58 | 108604 |
| 1782253800 | 5.39 | -0.1 | -1.82 | 5.45 | 5.55 | 5.36 | 111851 |
| 1782167400 | 5.49 | -0.25 | -4.36 | 5.71 | 5.805 | 5.485 | 72257 |
| 1781821800 | 5.74 | 0.3 | 5.51 | 5.59 | 5.875 | 5.59 | 105803 |
| 1781735400 | 5.44 | 0.16 | 3.03 | 5.3 | 5.4802 | 5.28 | 149060 |
| 1781649000 | 5.28 | 0.06 | 1.15 | 5.38 | 5.41 | 5.28 | 84249 |
| 1781562600 | 5.22 | 0.49 | 10.36 | 5.42 | 5.42 | 5.11 | 203481 |
| 1781303400 | 4.73 | -0.14 | -2.87 | 5 | 5 | 4.59 | 77869 |
| 1781217000 | 4.87 | 0.32 | 7.03 | 4.44 | 4.87 | 4.44 | 321864 |
| 1781130600 | 4.55 | -0.26 | -5.41 | 4.69 | 4.7798999 | 4.325 | 252234 |
| 1781044200 | 4.8099999 | 0.28 | 6.18 | 4.59 | 4.92 | 4.53 | 374631 |
| 1780957800 | 4.53 | -0.15 | -3.21 | 4.61 | 4.61 | 4.375 | 271178 |
| 1780698600 | 4.68 | 0.26 | 5.88 | 4.41 | 4.68 | 4.4 | 152434 |
| 1780612200 | 4.42 | 0.04 | 0.91 | 4.45 | 4.5201 | 4.36 | 73984 |
| 1780525800 | 4.38 | -0.15 | -3.31 | 4.47 | 4.51 | 4.235 | 105324 |
| 1780439400 | 4.53 | -0.14 | -3.00 | 4.76 | 4.76 | 4.495 | 59237 |
| 1780353000 | 4.67 | -0.35 | -6.97 | 4.83 | 4.8564 | 4.5099 | 87217 |
| 1780093800 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.155 | 4.98 | 119593 |
| 1780007400 | 5.03 | 0.03 | 0.60 | 4.85 | 5.03 | 4.8 | 307263 |
| 1779921000 | 5 | 0.17 | 3.52 | 5.05 | 5.13 | 4.87 | 343840 |
| 1779834600 | 4.83 | 0.37 | 8.30 | 4.5599999 | 4.83 | 4.42 | 308972 |
| 1779489000 | 4.46 | -0.07 | -1.55 | 4.57 | 4.5998 | 4.4 | 99173 |
| 1779402600 | 4.53 | 0.23 | 5.35 | 4.16 | 4.5799 | 4.14 | 115344 |
| 1779316200 | 4.3 | 0.27 | 6.70 | 4.09 | 4.3499 | 3.969 | 300170 |
| 1779229800 | 4.03 | -0.24 | -5.62 | 4.14 | 4.35 | 4 | 314420 |
| 1779143400 | 4.2699999 | -0.15 | -3.39 | 4.41 | 4.65 | 4.14 | 318518 |
| 1778884200 | 4.42 | -0.4 | -8.30 | 4.7 | 4.7 | 4.4001 | 140826 |
| 1778797800 | 4.82 | -0.04 | -0.82 | 4.96 | 4.96 | 4.76 | 137094 |
| 1778711400 | 4.86 | -0.01 | -0.21 | 4.95 | 5.065 | 4.86 | 51051 |
| 1778625000 | 4.87 | -0.12 | -2.40 | 4.8 | 5 | 4.8 | 208440 |
| 1778538600 | 4.99 | -0.42 | -7.76 | 5.17 | 5.19 | 4.96 | 513511 |
| 1778279400 | 5.41 | 0.04 | 0.74 | 5.35 | 5.46 | 5.22 | 124623 |
| 1778193000 | 5.37 | 0.29 | 5.71 | 5.36 | 5.58 | 5.28 | 250623 |
| 1778106600 | 5.08 | 0.64 | 14.41 | 5 | 5.1 | 4.82 | 236567 |
| 1778020200 | 4.44 | 0.01 | 0.23 | 4.48 | 4.5199999 | 4.33 | 201131 |
| 1777933800 | 4.43 | -0.19 | -4.11 | 4.54 | 4.67 | 4.345 | 108314 |
| 1777674600 | 4.62 | 0.28 | 6.45 | 4.5199999 | 4.73 | 4.45 | 219275 |
| 1777588200 | 4.34 | -0.08 | -1.81 | 4.62 | 4.65 | 4.33 | 160563 |
| 1777501800 | 4.42 | -0.49 | -9.98 | 4.74 | 4.74 | 4.42 | 210807 |
| 1777415400 | 4.91 | -0.22 | -4.29 | 4.95 | 5.015 | 4.8 | 105274 |
| 1777329000 | 5.13 | -0.06 | -1.16 | 5.1 | 5.18 | 4.9101 | 76408 |
| 1777069800 | 5.1901 | 0.13 | 2.57 | 5.21 | 5.325 | 5.17 | 191729 |
| 1776983400 | 5.0599999 | -0.16 | -3.07 | 5.05 | 5.2099 | 5.01 | 53184 |
| 1776897000 | 5.22 | -0.15 | -2.79 | 5.3099999 | 5.3099999 | 5.13 | 120528 |
| 1776810600 | 5.37 | -0.35 | -6.12 | 5.73 | 5.765 | 5.34 | 557271 |
| 1776724200 | 5.72 | -0.08 | -1.38 | 5.68 | 5.82 | 5.5747 | 713605 |
| 1776465000 | 5.8 | 0.6 | 11.54 | 5.91 | 6.24 | 5.44 | 1120287 |
| 1776378600 | 5.2 | -0.25 | -4.59 | 5.5 | 5.5 | 5.14 | 165584 |
| 1776292200 | 5.45 | -0.07 | -1.27 | 5.55 | 5.7199 | 5.39 | 304688 |
| 1776205800 | 5.5199999 | 0.39 | 7.60 | 5.3 | 5.59 | 5.26 | 406789 |
| 1776119400 | 5.13 | 0.01 | 0.20 | 4.99 | 5.22 | 4.9056 | 327052 |
| 1775860200 | 5.12 | 0.01 | 0.20 | 5.16 | 5.3389 | 5.0595 | 122739 |
| 1775773800 | 5.11 | 0.29 | 6.02 | 4.76 | 5.11 | 4.62 | 152773 |
| 1775687400 | 4.82 | 0.5 | 11.57 | 5.1 | 5.25 | 4.8035 | 425869 |
| 1775601000 | 4.32 | -0.06 | -1.37 | 4.34 | 4.345 | 4.16 | 142270 |
| 1775514600 | 4.38 | -0.12 | -2.67 | 4.5199999 | 4.5599999 | 4.38 | 108234 |
| 1775169000 | 4.5 | -0.04 | -0.88 | 4.16 | 4.5111 | 4.0599999 | 194332 |
| 1775082600 | 4.54 | 0.46 | 11.27 | 4.39 | 4.68 | 4.2199 | 361309 |
| 1774996200 | 4.08 | 0.19 | 4.88 | 3.91 | 4.3 | 3.7427 | 534039 |
| 1774909800 | 3.89 | 0.09 | 2.37 | 3.7 | 3.94 | 3.66 | 105302 |
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.
