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 | 0 | 5.74 | 5.78 | 5.72 | 6055 | 5.7545308 | DE |
| 4 | -0.04 | -0.692041522491 | 5.78 | 5.81 | 5.7 | 16805 | 5.75017218 | DE |
| 12 | -0.05 | -0.863557858377 | 5.79 | 5.85 | 5.7 | 13059 | 5.76517923 | DE |
| 26 | 0.01 | 0.174520069808 | 5.73 | 5.94 | 5.65 | 14983 | 5.76992138 | DE |
| 52 | -0.36 | -5.90163934426 | 6.1 | 6.15 | 5.56 | 14340 | 5.82338599 | DE |
| 156 | 0.51 | 9.75143403442 | 5.23 | 6.51 | 4.83 | 8681 | 5.75908153 | DE |
| 260 | 0.25 | 4.55373406193 | 5.49 | 6.51 | 4.83 | 6969 | 5.72422731 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 5.74 | 0.02 | 0.35 | 5.7699999 | 5.7699999 | 5.74 | 2273 |
| 1783577700 | 5.72 | -0.06 | -1.04 | 5.78 | 5.78 | 5.72 | 10327 |
| 1783491300 | 5.78 | 0.03 | 0.52 | 5.7699999 | 5.78 | 5.72 | 3948 |
| 1783404900 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.74 | 14212 |
| 1783318500 | 5.75 | 0 | 0.00 | 5.78 | 5.78 | 5.75 | 8851 |
| 1783059300 | 5.75 | -0.01 | -0.17 | 5.78 | 5.78 | 5.75 | 1391 |
| 1782972900 | 5.76 | 0.06 | 1.05 | 5.74 | 5.76 | 5.74 | 1873 |
| 1782886500 | 5.7 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.7 | 37234 |
| 1782800100 | 5.73 | -0.07 | -1.21 | 5.7699999 | 5.7699999 | 5.72 | 25673 |
| 1782713700 | 5.8 | 0.03 | 0.52 | 5.8 | 5.8 | 5.72 | 12921 |
| 1782454500 | 5.7699999 | 0.03 | 0.52 | 5.74 | 5.79 | 5.73 | 24139 |
| 1782368100 | 5.74 | 0 | 0.00 | 5.79 | 5.79 | 5.74 | 34207 |
| 1782281700 | 5.74 | -0.02 | -0.35 | 5.75 | 5.79 | 5.73 | 20131 |
| 1782195300 | 5.76 | 0.01 | 0.17 | 5.79 | 5.79 | 5.75 | 27990 |
| 1782108900 | 5.75 | -0.04 | -0.69 | 5.8 | 5.8099999 | 5.75 | 34031 |
| 1781849700 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.74 | 17576 |
| 1781763300 | 5.79 | 0.04 | 0.70 | 5.76 | 5.79 | 5.76 | 2733 |
| 1781676900 | 5.75 | -0.03 | -0.52 | 5.74 | 5.79 | 5.74 | 9372 |
| 1781590500 | 5.78 | 0.06 | 1.05 | 5.79 | 5.79 | 5.73 | 7189 |
| 1781504100 | 5.72 | -0.03 | -0.52 | 5.79 | 5.8 | 5.72 | 13176 |
| 1781244900 | 5.75 | -0.03 | -0.52 | 5.75 | 5.78 | 5.75 | 12868 |
| 1781158500 | 5.78 | 0.01 | 0.17 | 5.78 | 5.78 | 5.72 | 26592 |
| 1781072100 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.78 | 5.7699999 | 18533 |
| 1780985700 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.7699999 | 3609 |
| 1780640100 | 5.78 | -0.02 | -0.26 | 5.79 | 5.8 | 5.76 | 12181 |
| 1780553700 | 5.795 | 0.01 | 0.17 | 5.73 | 5.8 | 5.73 | 9673 |
| 1780467300 | 5.785 | -0.04 | -0.60 | 5.82 | 5.82 | 5.785 | 14488 |
| 1780380900 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.8 | 17612 |
| 1780294500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.7699999 | 115 |
| 1780035300 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.8099999 | 5.78 | 4180 |
| 1779948900 | 5.8099999 | -0.03 | -0.51 | 5.78 | 5.8099999 | 5.78 | 8238 |
| 1779862500 | 5.84 | 0.03 | 0.52 | 5.82 | 5.84 | 5.82 | 6676 |
| 1779776100 | 5.8099999 | -0.01 | -0.17 | 5.83 | 5.84 | 5.8099999 | 5705 |
| 1779689700 | 5.82 | 0.02 | 0.34 | 5.8 | 5.85 | 5.8 | 3871 |
| 1779430500 | 5.8 | -0.01 | -0.17 | 5.83 | 5.83 | 5.8 | 5596 |
| 1779344100 | 5.8099999 | -0.02 | -0.34 | 5.82 | 5.82 | 5.8099999 | 3071 |
| 1779257700 | 5.83 | -0.01 | -0.17 | 5.84 | 5.84 | 5.83 | 16 |
| 1779171300 | 5.84 | 0.09 | 1.57 | 5.7699999 | 5.84 | 5.7699999 | 15546 |
| 1779084900 | 5.75 | -0.03 | -0.52 | 5.7699999 | 5.78 | 5.75 | 6937 |
| 1778825700 | 5.78 | 0 | 0.00 | 5.7699999 | 5.78 | 5.75 | 2987 |
| 1778739300 | 5.78 | 0.04 | 0.70 | 5.7699999 | 5.79 | 5.7699999 | 3249 |
| 1778652900 | 5.74 | -0.04 | -0.69 | 5.79 | 5.79 | 5.73 | 10699 |
| 1778566500 | 5.78 | -0.02 | -0.34 | 5.82 | 5.82 | 5.75 | 3936 |
| 1778480100 | 5.8 | 0.01 | 0.17 | 5.78 | 5.8 | 5.74 | 24581 |
| 1778220900 | 5.79 | -0.04 | -0.69 | 5.75 | 5.8099999 | 5.75 | 13778 |
| 1778134500 | 5.83 | 0.04 | 0.69 | 5.8099999 | 5.85 | 5.8 | 14012 |
| 1778048100 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.7699999 | 7927 |
| 1777961700 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 7375 |
| 1777875300 | 5.79 | 0.04 | 0.70 | 5.79 | 5.8 | 5.76 | 6695 |
| 1777616100 | 5.75 | -0.02 | -0.35 | 5.74 | 5.79 | 5.74 | 8119 |
| 1777529700 | 5.7699999 | 0.04 | 0.70 | 5.75 | 5.8 | 5.75 | 15991 |
| 1777443300 | 5.73 | 0.02 | 0.35 | 5.73 | 5.76 | 5.7 | 7601 |
| 1777356900 | 5.71 | 0.01 | 0.18 | 5.75 | 5.78 | 5.71 | 4024 |
| 1777270500 | 5.7 | -0.09 | -1.55 | 5.7699999 | 5.8099999 | 5.7 | 68333 |
| 1777011300 | 5.79 | -0.01 | -0.17 | 5.8 | 5.8 | 5.75 | 17750 |
| 1776924900 | 5.8 | -0.01 | -0.17 | 5.84 | 5.85 | 5.8 | 20161 |
| 1776838500 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.83 | 5.8099999 | 12147 |
| 1776752100 | 5.8 | 0 | 0.00 | 5.8099999 | 5.83 | 5.79 | 27747 |
| 1776665700 | 5.8 | 0.01 | 0.17 | 5.79 | 5.8099999 | 5.79 | 9843 |
| 1776406500 | 5.79 | 0.06 | 1.05 | 5.78 | 5.79 | 5.78 | 2691 |
| 1776320100 | 5.73 | -0.04 | -0.69 | 5.79 | 5.79 | 5.73 | 8667 |
| 1776233700 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.79 | 5.75 | 15628 |
| 1776147300 | 5.75 | -0.03 | -0.52 | 5.78 | 5.78 | 5.74 | 6623 |
| 1776060900 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.765 | 19 |
| 1775801700 | 5.78 | -0.03 | -0.52 | 5.8 | 5.8 | 5.75 | 1046 |
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.
