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 | 5.15 | 5.21 | 4.89 | 26566267 | 5.05379385 | DE |
| 4 | -0.15 | -2.83018867925 | 5.3 | 5.58 | 4.89 | 24585077 | 5.27027418 | DE |
| 12 | -0.09 | -1.71755725191 | 5.24 | 6.01 | 3.41 | 21649424 | 5.30916605 | DE |
| 26 | 0.2 | 4.0404040404 | 4.95 | 6.01 | 3.31 | 20112128 | 5.13824023 | DE |
| 52 | 0.27 | 5.53278688525 | 4.88 | 6.01 | 2.99 | 20822754 | 5.01287147 | DE |
| 156 | 0.84 | 19.4895591647 | 4.31 | 6.01 | 2.7 | 22298441 | 4.31113817 | DE |
| 260 | 1.59 | 44.6629213483 | 3.56 | 6.18 | 1.96 | 22201410 | 4.18252263 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780985700 | 5.085 | 0.13 | 2.62 | 5 | 5.12 | 4.96 | 28066320 |
| 1780640100 | 4.955 | -0.03 | -0.50 | 5.01 | 5.0199999 | 4.89 | 20862179 |
| 1780553700 | 4.98 | -0.15 | -2.92 | 5.11 | 5.12 | 4.98 | 33673724 |
| 1780467300 | 5.13 | -0.02 | -0.39 | 5.21 | 5.21 | 5.11 | 21534766 |
| 1780380900 | 5.15 | -0.01 | -0.19 | 5.15 | 5.17 | 5.08 | 30194400 |
| 1780294500 | 5.16 | -0.05 | -0.96 | 5.18 | 5.19 | 5.07 | 18992241 |
| 1780035300 | 5.21 | -0.01 | -0.19 | 5.21 | 5.23 | 5.19 | 41398579 |
| 1779948900 | 5.22 | -0.03 | -0.48 | 5.23 | 5.25 | 5.175 | 23724629 |
| 1779862500 | 5.245 | -0.03 | -0.57 | 5.2699999 | 5.275 | 5.23 | 24772719 |
| 1779776100 | 5.275 | -0.06 | -1.12 | 5.32 | 5.33 | 5.25 | 33680329 |
| 1779689700 | 5.335 | -0.05 | -0.84 | 5.38 | 5.38 | 5.325 | 18113513 |
| 1779430500 | 5.38 | -0.09 | -1.56 | 5.46 | 5.46 | 5.36 | 45480463 |
| 1779344100 | 5.465 | -0.06 | -1.00 | 5.5 | 5.53 | 5.42 | 29445443 |
| 1779257700 | 5.5199999 | -0.01 | -0.18 | 5.55 | 5.58 | 5.5 | 26862537 |
| 1779171300 | 5.53 | 0.13 | 2.41 | 5.42 | 5.53 | 5.41 | 25765349 |
| 1779084900 | 5.4 | 0.04 | 0.65 | 5.38 | 5.4 | 5.35 | 15505101 |
| 1778825700 | 5.365 | 0.07 | 1.23 | 5.36 | 5.38 | 5.33 | 15531648 |
| 1778739300 | 5.3 | 0.01 | 0.28 | 5.26 | 5.32 | 5.25 | 14834455 |
| 1778652900 | 5.285 | 0.03 | 0.48 | 5.28 | 5.29 | 5.235 | 12318764 |
| 1778566500 | 5.26 | -0.02 | -0.38 | 5.3 | 5.3099999 | 5.24 | 14425622 |
| 1778480100 | 5.28 | -0.03 | -0.47 | 5.3099999 | 5.33 | 5.2699999 | 16373877 |
| 1778220900 | 5.305 | -0.03 | -0.47 | 5.37 | 5.37 | 5.275 | 18758958 |
| 1778134500 | 5.33 | -0.03 | -0.47 | 5.34 | 5.39 | 5.33 | 26473492 |
| 1778048100 | 5.355 | -0.05 | -0.93 | 5.42 | 5.42 | 5.35 | 31420266 |
| 1777961700 | 5.405 | 0.04 | 0.75 | 5.36 | 5.41 | 5.34 | 15894468 |
| 1777875300 | 5.365 | 0 | 0.09 | 5.35 | 5.3949999 | 5.35 | 9095261 |
| 1777616100 | 5.36 | 0.07 | 1.32 | 5.34 | 5.36 | 5.3099999 | 12374203 |
| 1777529700 | 5.29 | 0.04 | 0.76 | 5.26 | 5.3099999 | 5.25 | 23306717 |
| 1777443300 | 5.25 | -0.02 | -0.28 | 5.28 | 5.3 | 5.24 | 20756074 |
| 1777356900 | 5.265 | -0.06 | -1.13 | 5.3099999 | 5.315 | 5.25 | 17254665 |
| 1777270500 | 5.325 | -0.04 | -0.75 | 5.37 | 5.37 | 5.3099999 | 10026347 |
| 1777011300 | 5.365 | 0.04 | 0.85 | 5.36 | 5.37 | 5.33 | 23029463 |
| 1776924900 | 5.32 | -0.02 | -0.37 | 5.33 | 5.34 | 5.29 | 16059243 |
| 1776838500 | 5.34 | 0.01 | 0.19 | 5.34 | 5.36 | 5.33 | 19204341 |
| 1776752100 | 5.33 | -0.02 | -0.28 | 5.37 | 5.37 | 5.32 | 20494726 |
| 1776665700 | 5.345 | 0.02 | 0.38 | 5.35 | 5.375 | 5.33 | 16916515 |
| 1776406500 | 5.325 | -0.02 | -0.28 | 5.33 | 5.34 | 4.01 | 36673644 |
| 1776320100 | 5.34 | -0.06 | -1.02 | 5.41 | 5.41 | 5.3099999 | 35143317 |
| 1776233700 | 5.3949999 | -0.03 | -0.46 | 5.41 | 5.42 | 5.37 | 19478840 |
| 1776147300 | 5.42 | -0.02 | -0.28 | 5.42 | 5.44 | 5.4 | 11210841 |
| 1776060900 | 5.4349999 | 0.03 | 0.65 | 5.38 | 5.44 | 5.37 | 17780093 |
| 1775801700 | 5.4 | -0.01 | -0.18 | 5.39 | 5.425 | 5.39 | 14808392 |
| 1775715300 | 5.41 | 0.08 | 1.50 | 5.41 | 5.45 | 5.37 | 20852200 |
| 1775628900 | 5.33 | -0.07 | -1.20 | 5.42 | 5.455 | 5.33 | 31148381 |
| 1775542500 | 5.3949999 | -0.02 | -0.28 | 5.42 | 5.44 | 5.355 | 11847930 |
| 1775106900 | 5.41 | 0.08 | 1.50 | 5.33 | 5.44 | 5.33 | 20877455 |
| 1775020500 | 5.33 | 0 | 0.00 | 5.3 | 5.33 | 5.28 | 19729839 |
| 1774934100 | 5.33 | -0.01 | -0.19 | 5.34 | 5.37 | 5.32 | 20018547 |
| 1774847700 | 5.34 | 0.04 | 0.66 | 5.3099999 | 5.35 | 5.3099999 | 13070480 |
| 1774588500 | 5.305 | -0.01 | -0.19 | 5.29 | 5.32 | 5.2699999 | 16527034 |
| 1774502100 | 5.315 | 0.01 | 0.09 | 5.33 | 5.365 | 5.305 | 15126599 |
| 1774415700 | 5.3099999 | -0.04 | -0.65 | 5.37 | 5.37 | 5.3099999 | 20033542 |
| 1774329300 | 5.345 | 0.03 | 0.56 | 5.29 | 5.35 | 5.28 | 19451791 |
| 1774242900 | 5.315 | 0.03 | 0.57 | 5.2699999 | 5.32 | 5.26 | 17976081 |
| 1773983700 | 5.285 | -0.02 | -0.28 | 5.3099999 | 6.01 | 3.41 | 44844019 |
| 1773897300 | 5.3 | 0.04 | 0.66 | 5.28 | 5.3 | 5.24 | 25918896 |
| 1773810900 | 5.265 | -0.01 | -0.09 | 5.2699999 | 5.28 | 5.24 | 14370869 |
| 1773724500 | 5.2699999 | 0.03 | 0.67 | 5.24 | 5.28 | 5.23 | 22573328 |
| 1773638100 | 5.235 | 0.04 | 0.67 | 5.21 | 5.26 | 5.19 | 18049364 |
| 1773378900 | 5.2 | 0.06 | 1.17 | 5.17 | 5.22 | 5.15 | 24453426 |
| 1773292500 | 5.14 | 0.01 | 0.19 | 5.11 | 5.14 | 5.085 | 24184432 |
| 1773206100 | 5.13 | -0.03 | -0.48 | 5.15 | 5.19 | 5.12 | 25988256 |
| 1773119700 | 5.155 | -0.01 | -0.10 | 5.18 | 5.215 | 5.15 | 18854823 |
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.
