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 | -0.39 | -7.09090909091 | 5.5 | 5.775 | 4.93 | 1130239 | 5.41042759 | DE |
| 4 | -0.67 | -11.5916955017 | 5.78 | 6.23 | 4.64 | 1146842 | 5.47098172 | DE |
| 12 | 1.35 | 35.9042553191 | 3.76 | 6.23 | 3.05 | 1548865 | 4.49456737 | DE |
| 26 | -0.27 | -5.01858736059 | 5.38 | 8.505 | 3.05 | 1325606 | 5.26600453 | DE |
| 52 | 0.61 | 13.5555555556 | 4.5 | 9.205 | 3.05 | 1505095 | 5.80030731 | DE |
| 156 | 4.155 | 435.078534031 | 0.955 | 9.205 | 0.95 | 1004218 | 4.4427621 | DE |
| 260 | 4.15 | 432.291666667 | 0.96 | 9.205 | 0.6 | 771138 | 4.13274017 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781244900 | 5.11 | 0.07 | 1.39 | 5.25 | 5.2699999 | 5.0599999 | 777415 |
| 1781158500 | 5.04 | -0.03 | -0.49 | 4.9 | 5.14 | 4.8099999 | 1094178 |
| 1781072100 | 5.065 | -0.15 | -2.78 | 5.15 | 5.16 | 4.93 | 1019598 |
| 1780985700 | 5.21 | -0.23 | -4.23 | 5.09 | 5.23 | 4.98 | 814000 |
| 1780640100 | 5.44 | -0.22 | -3.89 | 5.55 | 5.615 | 5.35 | 706114 |
| 1780553700 | 5.66 | -0.28 | -4.71 | 5.5 | 5.775 | 5.24 | 1981244 |
| 1780467300 | 5.94 | -0.07 | -1.08 | 6.1 | 6.2 | 5.8 | 2307383 |
| 1780380900 | 6.005 | 0.14 | 2.30 | 6.05 | 6.23 | 5.84 | 1584759 |
| 1780294500 | 5.87 | 0.15 | 2.62 | 5.83 | 6.08 | 5.76 | 1201271 |
| 1780035300 | 5.72 | 0.38 | 7.12 | 5.5 | 5.79 | 5.445 | 2105435 |
| 1779948900 | 5.34 | -0.12 | -2.20 | 5.5599999 | 5.5599999 | 5.26 | 869347 |
| 1779862500 | 5.46 | 0.12 | 2.25 | 5.43 | 5.54 | 5.39 | 782166 |
| 1779776100 | 5.34 | -0.21 | -3.78 | 5.58 | 5.59 | 5.28 | 893999 |
| 1779689700 | 5.55 | 0.44 | 8.61 | 5.3 | 5.66 | 5.24 | 1212107 |
| 1779430500 | 5.11 | 0.24 | 4.93 | 5.1 | 5.25 | 5.04 | 709145 |
| 1779344100 | 4.87 | 0.19 | 4.06 | 4.96 | 5.1 | 4.8099999 | 1071382 |
| 1779257700 | 4.68 | -0.18 | -3.70 | 4.71 | 4.79 | 4.64 | 833935 |
| 1779171300 | 4.86 | -0.1 | -2.02 | 5 | 5.11 | 4.79 | 720191 |
| 1779084900 | 4.96 | -0.26 | -4.98 | 5.07 | 5.24 | 4.9 | 1025465 |
| 1778825700 | 5.22 | -0.51 | -8.90 | 5.45 | 5.5199999 | 5.21 | 974089 |
| 1778739300 | 5.73 | 0.03 | 0.53 | 5.78 | 5.84 | 5.68 | 978372 |
| 1778652900 | 5.7 | -0.05 | -0.87 | 5.69 | 5.78 | 5.5599999 | 871795 |
| 1778566500 | 5.75 | -0.04 | -0.69 | 5.68 | 5.84 | 5.6 | 829828 |
| 1778480100 | 5.79 | 0.14 | 2.48 | 5.48 | 5.8 | 5.3949999 | 996933 |
| 1778220900 | 5.65 | 0.4 | 7.62 | 5.34 | 5.7 | 5.3099999 | 2178161 |
| 1778134500 | 5.25 | 0.43 | 8.92 | 5.0599999 | 5.26 | 5.0599999 | 1800234 |
| 1778048100 | 4.82 | 0.19 | 4.10 | 4.67 | 4.9 | 4.66 | 1342342 |
| 1777961700 | 4.63 | 0.05 | 1.09 | 4.6 | 4.675 | 4.53 | 1138895 |
| 1777875300 | 4.58 | 0.1 | 2.23 | 4.5 | 4.62 | 4.35 | 2012577 |
| 1777616100 | 4.48 | 0.33 | 7.95 | 4.61 | 4.85 | 4.37 | 3953769 |
| 1777529700 | 4.15 | -0.05 | -1.19 | 4.08 | 4.25 | 4.0199999 | 1518951 |
| 1777443300 | 4.2 | -0.23 | -5.19 | 4.13 | 4.28 | 4.11 | 1289257 |
| 1777356900 | 4.43 | 0.17 | 3.87 | 4.32 | 4.68 | 4.3099999 | 1636449 |
| 1777270500 | 4.265 | 0.19 | 4.53 | 4.0199999 | 4.38 | 4.01 | 937863 |
| 1777011300 | 4.08 | -0.23 | -5.34 | 4.18 | 4.23 | 4.05 | 1014683 |
| 1776924900 | 4.3099999 | 0.08 | 1.89 | 4.35 | 4.4 | 4.25 | 1158954 |
| 1776838500 | 4.23 | -0.05 | -1.17 | 4.09 | 4.29 | 3.93 | 1625069 |
| 1776752100 | 4.28 | -0.14 | -3.17 | 4.36 | 4.43 | 4.23 | 781152 |
| 1776665700 | 4.42 | -0.14 | -3.07 | 4.53 | 4.54 | 4.33 | 1228663 |
| 1776406500 | 4.5599999 | -0.1 | -2.15 | 4.64 | 4.71 | 4.5 | 1022053 |
| 1776320100 | 4.66 | -0.07 | -1.48 | 4.7699999 | 4.83 | 4.57 | 1161603 |
| 1776233700 | 4.73 | -0.07 | -1.46 | 4.74 | 4.91 | 4.61 | 1445002 |
| 1776147300 | 4.8 | 0.47 | 10.85 | 4.7699999 | 4.95 | 4.74 | 2256893 |
| 1776060900 | 4.33 | -0.16 | -3.56 | 4.38 | 4.4 | 4.23 | 1245982 |
| 1775801700 | 4.49 | 0.05 | 1.13 | 4.4 | 4.55 | 4.39 | 1163014 |
| 1775715300 | 4.44 | -0.04 | -0.89 | 4.43 | 4.46 | 4.24 | 1167131 |
| 1775628900 | 4.48 | 0.46 | 11.44 | 4.16 | 4.5 | 4.12 | 2697218 |
| 1775542500 | 4.0199999 | 0.24 | 6.35 | 3.94 | 4.05 | 3.87 | 1800938 |
| 1775106900 | 3.78 | -0.07 | -1.82 | 3.91 | 4.1 | 3.69 | 2510751 |
| 1775020500 | 3.85 | 0.33 | 9.38 | 3.77 | 3.85 | 3.71 | 1664141 |
| 1774934100 | 3.52 | 0.16 | 4.61 | 3.29 | 3.62 | 3.23 | 2106725 |
| 1774847700 | 3.365 | 0.13 | 3.86 | 3.24 | 3.43 | 3.19 | 1741644 |
| 1774588500 | 3.24 | -0.1 | -2.85 | 3.1 | 3.2599999 | 3.05 | 2800285 |
| 1774502100 | 3.335 | -0.1 | -2.77 | 3.34 | 3.46 | 3.2599999 | 2335588 |
| 1774415700 | 3.43 | 0.12 | 3.47 | 3.36 | 3.48 | 3.29 | 1889435 |
| 1774329300 | 3.315 | 0.12 | 3.59 | 3.53 | 3.59 | 3.2799999 | 2249647 |
| 1774242900 | 3.2 | -0.35 | -9.86 | 3.31 | 3.33 | 3.17 | 2549425 |
| 1773983700 | 3.55 | -0.08 | -2.07 | 3.46 | 3.64 | 3.42 | 2664965 |
| 1773897300 | 3.625 | -0.48 | -11.59 | 3.76 | 3.77 | 3.55 | 3707287 |
| 1773810900 | 4.1 | -0.13 | -3.07 | 4.2 | 4.25 | 3.9 | 2827182 |
| 1773724500 | 4.23 | 0.09 | 2.17 | 4.13 | 4.35 | 4.095 | 2164626 |
| 1773638100 | 4.14 | -1.2 | -22.47 | 4.95 | 4.95 | 3.985 | 4094283 |
| 1773378900 | 5.34 | -0.81 | -13.17 | 5.89 | 5.89 | 5.32 | 2148094 |
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.
