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 | 0.17 | 3.55648535565 | 4.78 | 5.185 | 4.665 | 848438 | 4.93062535 | DE |
| 4 | -0.5 | -9.17431192661 | 5.45 | 5.58 | 3.21 | 1245085 | 4.61340895 | DE |
| 12 | -1.3 | -20.8 | 6.25 | 6.86 | 3.21 | 999398 | 5.47523563 | DE |
| 26 | 1.11 | 28.90625 | 3.84 | 7.85 | 3.21 | 1551458 | 5.755309 | DE |
| 52 | 3.05 | 160.526315789 | 1.9 | 7.85 | 1.65 | 1118570 | 4.84244275 | DE |
| 156 | 3.56 | 256.115107914 | 1.39 | 7.85 | 0.52 | 936278 | 2.60030107 | DE |
| 260 | -3.55 | -41.7647058824 | 8.5 | 11.855 | 0.52 | 1385598 | 3.25408747 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 5.07 | -0.04 | -0.78 | 5.12 | 5.16 | 5.025 | 713605 |
| 1739855700 | 5.11 | 0.15 | 3.02 | 5.11 | 5.1849999 | 4.98 | 1108898 |
| 1739769300 | 4.96 | 0.08 | 1.64 | 4.9 | 4.99 | 4.82 | 1073854 |
| 1739510100 | 4.88 | 0.09 | 1.88 | 4.83 | 4.89 | 4.8 | 824786 |
| 1739423700 | 4.79 | 0.03 | 0.63 | 4.83 | 4.89 | 4.7699999 | 732180 |
| 1739337300 | 4.76 | -0.01 | -0.21 | 4.78 | 4.8 | 4.665 | 502470 |
| 1739250900 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.83 | 4.73 | 622816 |
| 1739164500 | 4.76 | -0.03 | -0.52 | 4.76 | 4.78 | 4.69 | 604366 |
| 1738905300 | 4.785 | -0.01 | -0.10 | 4.84 | 4.84 | 4.73 | 616456 |
| 1738818900 | 4.79 | 0.06 | 1.27 | 4.74 | 4.87 | 4.74 | 846537 |
| 1738732500 | 4.73 | 0.15 | 3.28 | 4.62 | 4.8099999 | 4.62 | 1455531 |
| 1738646100 | 4.58 | 0.29 | 6.76 | 4.38 | 4.58 | 4.36 | 1174567 |
| 1738559700 | 4.29 | -0.21 | -4.67 | 4.33 | 4.42 | 4.2699999 | 1321137 |
| 1738300500 | 4.5 | 0.19 | 4.41 | 4.3099999 | 4.58 | 4.29 | 1062496 |
| 1738214100 | 4.3099999 | -0.08 | -1.82 | 4.36 | 4.48 | 4.26 | 1783398 |
| 1738127700 | 4.39 | 0.09 | 2.09 | 4.5 | 4.73 | 4.36 | 3626534 |
| 1738041300 | 4.3 | -1.11 | -20.52 | 3.3 | 4.66 | 3.21 | 4594277 |
| 1737695700 | 5.41 | -0.11 | -1.99 | 5.5 | 5.5599999 | 5.39 | 515142 |
| 1737609300 | 5.5199999 | 0.13 | 2.41 | 5.3 | 5.58 | 5.29 | 661538 |
| 1737522900 | 5.39 | 0 | 0.00 | 5.45 | 5.54 | 5.38 | 529629 |
| 1737436500 | 5.39 | 0.08 | 1.51 | 5.39 | 5.455 | 5.2699999 | 601132 |
| 1737350100 | 5.3099999 | -0.06 | -1.12 | 5.38 | 5.38 | 5.26 | 466694 |
| 1737090900 | 5.37 | -0.02 | -0.37 | 5.33 | 5.4 | 5.17 | 1259985 |
| 1737004500 | 5.39 | 0.02 | 0.37 | 5.43 | 5.45 | 5.22 | 1801184 |
| 1736918100 | 5.37 | -0.08 | -1.47 | 5.42 | 5.5 | 5.33 | 780971 |
| 1736831700 | 5.45 | -0.02 | -0.37 | 5.38 | 5.55 | 5.36 | 894928 |
| 1736745300 | 5.47 | -0.35 | -6.01 | 5.64 | 5.67 | 5.35 | 1618634 |
| 1736486100 | 5.82 | -0.07 | -1.19 | 5.96 | 5.96 | 5.7699999 | 994737 |
| 1736399700 | 5.89 | -0.33 | -5.31 | 6.11 | 6.13 | 5.88 | 904031 |
| 1736313300 | 6.22 | -0.31 | -4.75 | 6.49 | 6.49 | 6.2 | 973481 |
| 1736226900 | 6.53 | 0.29 | 4.65 | 6.25 | 6.595 | 6.25 | 1261492 |
| 1736140500 | 6.24 | -0.02 | -0.32 | 6.24 | 6.2699999 | 6.14 | 534559 |
| 1735881300 | 6.26 | 0 | 0.00 | 6.3 | 6.36 | 6.19 | 658101 |
| 1735794900 | 6.26 | -0.06 | -0.95 | 6.39 | 6.39 | 6.12 | 495825 |
| 1735617660 | 6.32 | -0.02 | -0.32 | 6.29 | 6.39 | 6.29 | 154082 |
| 1735535700 | 6.34 | 0.05 | 0.79 | 6.3 | 6.36 | 6.19 | 309785 |
| 1735276500 | 6.29 | 0.13 | 2.11 | 6.16 | 6.345 | 6.16 | 541608 |
| 1735014060 | 6.16 | -0.03 | -0.48 | 6.11 | 6.21 | 6.11 | 170105 |
| 1734930900 | 6.19 | 0.08 | 1.31 | 6.07 | 6.19 | 6.0199999 | 394580 |
| 1734671700 | 6.11 | 0.11 | 1.83 | 6.11 | 6.2 | 6.01 | 2915939 |
| 1734585300 | 6 | -0.19 | -3.07 | 6.0199999 | 6.05 | 5.88 | 958105 |
| 1734498900 | 6.19 | 0.02 | 0.32 | 6.15 | 6.2699999 | 6.03 | 1194276 |
| 1734412500 | 6.17 | -0.08 | -1.28 | 6.25 | 6.2699999 | 6.13 | 735668 |
| 1734326100 | 6.25 | -0.04 | -0.64 | 6.28 | 6.4 | 6.19 | 801788 |
| 1734066900 | 6.29 | -0.04 | -0.63 | 6.25 | 6.4 | 6.14 | 912083 |
| 1733980500 | 6.33 | -0.02 | -0.31 | 6.37 | 6.46 | 6.3 | 669752 |
| 1733894100 | 6.35 | -0.07 | -1.09 | 6.37 | 6.42 | 6.3 | 589140 |
| 1733807700 | 6.42 | -0.29 | -4.32 | 6.7 | 6.71 | 6.39 | 773719 |
| 1733721300 | 6.71 | 0.05 | 0.83 | 6.78 | 6.83 | 6.67 | 567352 |
| 1733462100 | 6.655 | -0.18 | -2.56 | 6.79 | 6.855 | 6.64 | 678910 |
| 1733375700 | 6.83 | 0.14 | 2.09 | 6.73 | 6.86 | 6.68 | 865654 |
| 1733289300 | 6.69 | 0.08 | 1.21 | 6.62 | 6.71 | 6.53 | 738713 |
| 1733202900 | 6.61 | 0.35 | 5.59 | 6.33 | 6.71 | 6.33 | 1081895 |
| 1733116500 | 6.26 | -0.44 | -6.57 | 6.67 | 6.67 | 6.205 | 1171498 |
| 1732857300 | 6.7 | 0.16 | 2.45 | 6.5199999 | 6.71 | 6.46 | 728756 |
| 1732770900 | 6.54 | 0.18 | 2.83 | 6.39 | 6.66 | 6.38 | 1165467 |
| 1732684500 | 6.36 | 0.18 | 2.91 | 6.25 | 6.39 | 6.155 | 945021 |
| 1732598100 | 6.18 | -0.02 | -0.32 | 6.2 | 6.28 | 6.08 | 822163 |
| 1732511700 | 6.2 | 0.08 | 1.31 | 6.12 | 6.24 | 5.94 | 2015835 |
| 1732252500 | 6.12 | -0.04 | -0.65 | 6.15 | 6.22 | 6 | 864912 |
| 1732166100 | 6.16 | 0.01 | 0.16 | 6.08 | 6.25 | 6.08 | 947100 |
| 1732079700 | 6.15 | -0.02 | -0.32 | 6.16 | 6.26 | 6.03 | 1433071 |
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
