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 | 0.66 | 12.1323529412 | 5.44 | 6.13 | 4.77 | 1219697 | 5.11969033 | DE |
| 4 | 0.77 | 14.4465290807 | 5.33 | 6.65 | 4.48 | 1574209 | 5.62337942 | DE |
| 12 | -0.61 | -9.09090909091 | 6.71 | 7 | 4.48 | 1269837 | 5.6916438 | DE |
| 26 | -1.28 | -17.3441734417 | 7.38 | 9.8 | 4.48 | 1218953 | 6.62910986 | DE |
| 52 | 0.85 | 16.1904761905 | 5.25 | 9.8 | 4.48 | 1477330 | 6.94757374 | DE |
| 156 | 5.285 | 648.466257669 | 0.815 | 9.8 | 0.44 | 1009656 | 5.33448141 | DE |
| 260 | 4.02 | 193.269230769 | 2.08 | 9.8 | 0.44 | 631465 | 5.26486537 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 6.1 | 0.94 | 18.22 | 5.47 | 6.13 | 5.47 | 1870375 |
| 1782972900 | 5.16 | 0.35 | 7.28 | 4.9 | 5.16 | 4.86 | 1172518 |
| 1782886500 | 4.8099999 | -0.26 | -5.13 | 5.07 | 5.09 | 4.7699999 | 1267401 |
| 1782800100 | 5.07 | -0.1 | -1.93 | 5 | 5.13 | 4.95 | 1509458 |
| 1782713700 | 5.17 | -0.2 | -3.72 | 5.5 | 5.565 | 5.12 | 1053739 |
| 1782454500 | 5.37 | 0.15 | 2.87 | 5.26 | 5.39 | 5.21 | 1246687 |
| 1782368100 | 5.22 | -0.41 | -7.28 | 5.44 | 5.45 | 5.1449999 | 1021200 |
| 1782281700 | 5.63 | -0.12 | -2.00 | 5.73 | 5.75 | 5.45 | 983153 |
| 1782195300 | 5.745 | -0.37 | -5.97 | 6.3 | 6.32 | 5.73 | 1172065 |
| 1782108900 | 6.11 | -0.15 | -2.40 | 6.12 | 6.34 | 5.96 | 1235825 |
| 1781849700 | 6.26 | -0.14 | -2.19 | 6.3 | 6.41 | 6.09 | 4135160 |
| 1781763300 | 6.4 | 0 | 0.00 | 6.32 | 6.65 | 6.29 | 2492971 |
| 1781676900 | 6.4 | 0.33 | 5.35 | 6.0199999 | 6.46 | 6.0199999 | 2511504 |
| 1781590500 | 6.075 | 0.4 | 7.05 | 5.57 | 6.09 | 5.535 | 1914515 |
| 1781504100 | 5.675 | 0.65 | 12.82 | 5.3099999 | 5.72 | 5.3 | 1812788 |
| 1781244900 | 5.03 | 0.19 | 3.93 | 5.0199999 | 5.17 | 4.96 | 1026156 |
| 1781158500 | 4.84 | 0.1 | 2.11 | 4.53 | 4.89 | 4.48 | 1443724 |
| 1781072100 | 4.74 | -0.15 | -3.07 | 4.7 | 4.87 | 4.55 | 1378544 |
| 1780985700 | 4.89 | -0.31 | -5.87 | 4.99 | 5.0199999 | 4.8 | 2151731 |
| 1780640100 | 5.195 | -0.06 | -1.05 | 5.29 | 5.3 | 5.14 | 733201 |
| 1780553700 | 5.25 | -0.15 | -2.78 | 5.33 | 5.39 | 5.2 | 820150 |
| 1780467300 | 5.4 | -0.11 | -2.00 | 5.5 | 5.5 | 5.25 | 853757 |
| 1780380900 | 5.51 | 0.18 | 3.38 | 5.2 | 5.54 | 5.16 | 1060963 |
| 1780294500 | 5.33 | 0.13 | 2.50 | 5.2 | 5.41 | 5.17 | 755603 |
| 1780035300 | 5.2 | 0.21 | 4.21 | 5.17 | 5.29 | 5.14 | 1035909 |
| 1779948900 | 4.99 | -0.37 | -6.90 | 5.25 | 5.25 | 4.92 | 1396706 |
| 1779862500 | 5.36 | -0.13 | -2.37 | 5.5 | 5.5599999 | 5.2699999 | 1000556 |
| 1779776100 | 5.49 | -0.04 | -0.72 | 5.55 | 5.59 | 5.36 | 711294 |
| 1779689700 | 5.53 | 0.2 | 3.75 | 5.41 | 5.67 | 5.41 | 901751 |
| 1779430500 | 5.33 | -0.05 | -0.93 | 5.35 | 5.41 | 5.29 | 613495 |
| 1779344100 | 5.38 | 0.2 | 3.86 | 5.47 | 5.5 | 5.3099999 | 785961 |
| 1779257700 | 5.18 | -0.26 | -4.78 | 5.4 | 5.43 | 5.1 | 968186 |
| 1779171300 | 5.44 | -0.06 | -1.09 | 5.91 | 5.91 | 5.36 | 1057148 |
| 1779084900 | 5.5 | -0.16 | -2.74 | 5.73 | 5.79 | 5.33 | 1026184 |
| 1778825700 | 5.655 | -0.19 | -3.17 | 5.96 | 6.05 | 5.62 | 2857105 |
| 1778739300 | 5.84 | 0.12 | 2.10 | 5.69 | 5.89 | 5.62 | 1327171 |
| 1778652900 | 5.72 | 0.15 | 2.69 | 5.73 | 5.83 | 5.61 | 1263869 |
| 1778566500 | 5.57 | 0.17 | 3.15 | 5.33 | 5.66 | 5.32 | 1261371 |
| 1778480100 | 5.4 | -0.1 | -1.82 | 5.38 | 5.47 | 5.3099999 | 1169958 |
| 1778220900 | 5.5 | 0.16 | 2.90 | 5.3 | 5.5599999 | 5.3 | 1078150 |
| 1778134500 | 5.345 | 0.22 | 4.19 | 5.42 | 5.45 | 5.22 | 1430943 |
| 1778048100 | 5.13 | 0.08 | 1.58 | 5.1 | 5.15 | 4.96 | 1659265 |
| 1777961700 | 5.05 | -0.3 | -5.61 | 5.16 | 5.16 | 5.0199999 | 1494397 |
| 1777875300 | 5.35 | 0.15 | 2.88 | 5.22 | 5.41 | 5.18 | 1140689 |
| 1777616100 | 5.2 | 0.03 | 0.58 | 5.32 | 5.4 | 5.13 | 882242 |
| 1777529700 | 5.17 | -0.47 | -8.33 | 5.37 | 5.46 | 5.0599999 | 2326717 |
| 1777443300 | 5.64 | -0.38 | -6.31 | 5.74 | 5.87 | 5.6 | 1664100 |
| 1777356900 | 6.0199999 | -0.27 | -4.22 | 6.13 | 6.19 | 6 | 833577 |
| 1777270500 | 6.285 | -0.01 | -0.08 | 6.18 | 6.34 | 6.15 | 1076355 |
| 1777011300 | 6.29 | -0.24 | -3.68 | 6.63 | 6.63 | 6.28 | 1005313 |
| 1776924900 | 6.53 | -0.1 | -1.51 | 6.46 | 6.62 | 6.325 | 771774 |
| 1776838500 | 6.63 | 0.09 | 1.38 | 6.38 | 6.68 | 6.3 | 1155683 |
| 1776752100 | 6.54 | -0.06 | -0.91 | 6.57 | 6.62 | 6.45 | 920043 |
| 1776665700 | 6.6 | 0.12 | 1.85 | 6.3 | 6.62 | 6.21 | 885955 |
| 1776406500 | 6.48 | -0.27 | -4.00 | 6.75 | 6.75 | 6.36 | 1840031 |
| 1776320100 | 6.75 | 0.12 | 1.81 | 6.66 | 6.79 | 6.53 | 601293 |
| 1776233700 | 6.63 | -0.12 | -1.78 | 6.81 | 6.91 | 6.51 | 1172378 |
| 1776147300 | 6.75 | 0.13 | 1.96 | 6.71 | 6.81 | 6.61 | 555228 |
| 1776060900 | 6.62 | -0.19 | -2.79 | 6.58 | 6.62 | 6.4 | 898138 |
| 1775801700 | 6.81 | -0.19 | -2.71 | 6.83 | 6.945 | 6.65 | 630116 |
| 1775715300 | 7 | 0.02 | 0.29 | 6.71 | 7 | 6.54 | 941044 |
| 1775628900 | 6.98 | 0.7 | 11.15 | 6.69 | 7.005 | 6.63 | 1118973 |
| 1775542500 | 6.28 | 0.13 | 2.11 | 6.36 | 6.44 | 6.15 | 524924 |
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.
