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 | 0.328 | 6.54952076677 | 5.008 | 5.008 | 4.965 | 93 | 4.97197297 | DE |
| 4 | -0.778 | -12.7248936866 | 6.114 | 6.296 | 4.66 | 1294 | 5.43974975 | DE |
| 12 | 0.377 | 7.60233918129 | 4.959 | 6.296 | 4.66 | 1618 | 5.33727067 | DE |
| 26 | -0.496 | -8.50480109739 | 5.832 | 6.992 | 4.66 | 1484 | 5.4986569 | DE |
| 52 | 1.266 | 31.1056511057 | 4.07 | 6.992 | 4.015 | 1736 | 5.15775256 | DE |
| 156 | 0.751 | 16.3794983642 | 4.585 | 6.992 | 3.18 | 1899 | 4.80063776 | DE |
| 260 | 0.751 | 16.3794983642 | 4.585 | 6.992 | 3.18 | 1899 | 4.80063776 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 4.965 | 0 | 0.00 | 4.965 | 4.965 | 4.965 | 0 |
| 1741798500 | 4.965 | -0.04 | -0.86 | 4.996 | 4.996 | 4.965 | 155 |
| 1741712100 | 5.008 | 0 | 0.00 | 5.008 | 5.008 | 5.008 | 0 |
| 1741625700 | 5.008 | 0 | 0.00 | 5.008 | 5.008 | 5.008 | 0 |
| 1741366500 | 5.008 | 0 | 0.00 | 5.008 | 5.008 | 5.008 | 0 |
| 1741280100 | 5.008 | -0.05 | -0.95 | 5.008 | 5.008 | 5.008 | 30 |
| 1741193700 | 5.056 | 0.4 | 8.50 | 5.056 | 5.056 | 5.056 | 200 |
| 1741107300 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1741020900 | 4.66 | -0.4 | -7.91 | 4.9 | 4.9 | 4.66 | 234 |
| 1740761700 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1740675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1740588900 | 5.0599999 | 0.13 | 2.64 | 4.998 | 5.0599999 | 4.998 | 331 |
| 1740502500 | 4.93 | -0.06 | -1.18 | 4.93 | 4.93 | 4.93 | 400 |
| 1740416100 | 4.989 | -0.16 | -3.09 | 5.078 | 5.08 | 4.989 | 3091 |
| 1740156900 | 5.148 | -0.17 | -3.27 | 5.33 | 5.33 | 5.148 | 4232 |
| 1740070500 | 5.322 | 0.08 | 1.60 | 5.312 | 5.322 | 5.312 | 606 |
| 1739984100 | 5.238 | -0.17 | -3.07 | 5.398 | 5.398 | 5.238 | 770 |
| 1739897700 | 5.404 | 0 | 0.00 | 5.404 | 5.404 | 5.404 | 0 |
| 1739811300 | 5.404 | -0.68 | -11.15 | 5.49 | 5.49 | 5.404 | 1300 |
| 1739552100 | 6.082 | -0.03 | -0.52 | 6.248 | 6.296 | 6.082 | 3574 |
| 1739465700 | 6.114 | 0.33 | 5.63 | 6.114 | 6.114 | 6.114 | 1900 |
| 1739379300 | 5.788 | -0.06 | -0.96 | 5.788 | 5.788 | 5.788 | 583 |
| 1739292900 | 5.844 | -0.06 | -0.98 | 5.844 | 5.844 | 5.844 | 309 |
| 1739206500 | 5.902 | 0.13 | 2.25 | 5.902 | 5.902 | 5.902 | 550 |
| 1738947300 | 5.772 | 0.04 | 0.63 | 5.7 | 5.788 | 5.7 | 5130 |
| 1738860900 | 5.736 | 0 | 0.00 | 5.736 | 5.736 | 5.736 | 0 |
| 1738774500 | 5.736 | 0.19 | 3.46 | 5.6 | 5.736 | 5.6 | 1615 |
| 1738688100 | 5.5439999 | 0 | 0.00 | 5.5439999 | 5.5439999 | 5.5439999 | 0 |
| 1738601700 | 5.5439999 | 0.04 | 0.73 | 5.494 | 5.6 | 5.494 | 230 |
| 1738342500 | 5.5039999 | 0 | 0.00 | 5.5039999 | 5.5039999 | 5.5039999 | 0 |
| 1738256100 | 5.5039999 | 0.3 | 5.72 | 5.342 | 5.51 | 5.342 | 5030 |
| 1738169700 | 5.206 | -0.05 | -0.88 | 5.21 | 5.21 | 5.206 | 3500 |
| 1738083300 | 5.252 | 0 | 0.00 | 5.252 | 5.252 | 5.252 | 0 |
| 1737996900 | 5.252 | 0 | 0.00 | 5.252 | 5.252 | 5.252 | 4000 |
| 1737737700 | 5.252 | -0.03 | -0.57 | 5.252 | 5.252 | 5.252 | 25 |
| 1737651300 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1737564900 | 5.282 | 0 | 0.00 | 5.282 | 5.282 | 5.282 | 0 |
| 1737478500 | 5.282 | 0.09 | 1.66 | 5.272 | 5.282 | 5.272 | 6057 |
| 1737392100 | 5.196 | -0.02 | -0.38 | 5.22 | 5.22 | 5.196 | 363 |
| 1737132900 | 5.216 | -0.08 | -1.47 | 5.216 | 5.216 | 5.216 | 94 |
| 1737046500 | 5.2939999 | 0.27 | 5.29 | 5.2939999 | 5.2939999 | 5.2939999 | 95 |
| 1736960100 | 5.0279999 | 0 | 0.00 | 5.0279999 | 5.0279999 | 5.0279999 | 0 |
| 1736873700 | 5.0279999 | -0.02 | -0.36 | 5.0279999 | 5.0279999 | 5.0279999 | 600 |
| 1736787300 | 5.046 | -0.09 | -1.83 | 5.062 | 5.062 | 5.046 | 4963 |
| 1736528100 | 5.14 | 0.04 | 0.78 | 5.2 | 5.2 | 5.14 | 7300 |
| 1736441700 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736355300 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1736268900 | 5.1 | 0.16 | 3.16 | 4.934 | 5.1 | 4.934 | 750 |
| 1736182500 | 4.944 | -0.13 | -2.56 | 5.042 | 5.042 | 4.944 | 1030 |
| 1735923300 | 5.074 | 0.01 | 0.16 | 4.958 | 5.074 | 4.958 | 1500 |
| 1735836900 | 5.066 | 0.38 | 8.09 | 5.066 | 5.066 | 5.066 | 1000 |
| 1735577700 | 4.687 | -0.42 | -8.21 | 4.687 | 4.687 | 4.687 | 110 |
| 1735318500 | 5.106 | 0.32 | 6.73 | 5.106 | 5.106 | 5.106 | 418 |
| 1734972900 | 4.784 | 0.05 | 0.99 | 4.883 | 4.883 | 4.784 | 495 |
| 1734713700 | 4.737 | -0.22 | -4.48 | 4.737 | 4.737 | 4.737 | 195 |
| 1734627300 | 4.959 | -0.25 | -4.74 | 4.959 | 4.959 | 4.959 | 345 |
| 1734540900 | 5.206 | 0 | 0.00 | 5.206 | 5.206 | 5.206 | 0 |
| 1734454500 | 5.206 | 0 | 0.00 | 5.206 | 5.206 | 5.206 | 0 |
| 1734368100 | 5.206 | -0.45 | -7.99 | 5.206 | 5.206 | 5.206 | 900 |
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
