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 | 0.01 | 0.173010380623 | 5.78 | 5.8 | 5.72 | 13839 | 5.75893319 | DE |
| 4 | -0.03 | -0.515463917526 | 5.82 | 5.85 | 5.72 | 9618 | 5.78296897 | DE |
| 12 | 0.05 | 0.871080139373 | 5.74 | 5.85 | 5.68 | 10626 | 5.77219905 | DE |
| 26 | 0.07 | 1.22377622378 | 5.72 | 5.94 | 5.64 | 13831 | 5.77137458 | DE |
| 52 | -0.22 | -3.66056572379 | 6.01 | 6.15 | 5.56 | 13816 | 5.83651399 | DE |
| 156 | 0.59 | 11.3461538462 | 5.2 | 6.51 | 4.83 | 8360 | 5.75665538 | DE |
| 260 | 0.1 | 1.75746924429 | 5.69 | 6.51 | 4.83 | 6762 | 5.72358665 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775715300 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.83 | 5.75 | 19018 |
| 1775628900 | 5.8 | 0.02 | 0.35 | 5.78 | 5.83 | 5.73 | 13013 |
| 1775542500 | 5.78 | 0.03 | 0.52 | 5.79 | 5.8 | 5.75 | 6435 |
| 1775106900 | 5.75 | -0.01 | -0.17 | 5.8 | 5.8 | 5.75 | 12339 |
| 1775020500 | 5.76 | 0.08 | 1.41 | 5.76 | 5.79 | 5.76 | 2762 |
| 1774934100 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 5038 |
| 1774847700 | 5.68 | -0.07 | -1.22 | 5.83 | 5.83 | 5.68 | 13096 |
| 1774588500 | 5.75 | -0.02 | -0.35 | 5.7699999 | 5.79 | 5.75 | 1972 |
| 1774502100 | 5.7699999 | 0.05 | 0.87 | 5.74 | 5.7699999 | 5.72 | 5163 |
| 1774415700 | 5.72 | -0.04 | -0.69 | 5.72 | 5.7699999 | 5.68 | 22215 |
| 1774329300 | 5.76 | 0.04 | 0.70 | 5.7699999 | 5.7699999 | 5.71 | 17858 |
| 1774242900 | 5.72 | -0.05 | -0.87 | 5.78 | 5.78 | 5.72 | 21930 |
| 1773983700 | 5.7699999 | 0.03 | 0.52 | 5.78 | 5.78 | 5.72 | 18782 |
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.
