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 | 0.004 | 0.0727008360596 | 5.502 | 5.556 | 5.302 | 7587267 | 5.43522424 | DE |
| 4 | 0.1 | 1.84979652238 | 5.406 | 5.69 | 5.302 | 7507108 | 5.46715166 | DE |
| 12 | -1.114 | -16.8277945619 | 6.62 | 6.82 | 5.274 | 7540319 | 5.66691385 | DE |
| 26 | -0.002 | -0.0363108206245 | 5.508 | 6.82 | 5.274 | 7174448 | 5.85437888 | DE |
| 52 | -0.568 | -9.35133355285 | 6.074 | 6.832 | 5.274 | 7158081 | 5.89190819 | DE |
| 156 | -7.174 | -56.5772870662 | 12.68 | 12.955 | 5.072 | 5585840 | 6.78847903 | DE |
| 260 | -5.764 | -51.1446317657 | 11.27 | 13.475 | 5.072 | 4095668 | 7.56058615 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783007700 | 5.492 | 0.14 | 2.58 | 5.348 | 5.514 | 5.342 | 8782164 |
| 1782921300 | 5.354 | -0.09 | -1.73 | 5.42 | 5.436 | 5.3019999 | 11459195 |
| 1782834900 | 5.448 | -0.03 | -0.47 | 5.44 | 5.464 | 5.398 | 6708365 |
| 1782748500 | 5.474 | 0.01 | 0.22 | 5.49 | 5.524 | 5.42 | 4355915 |
| 1782489300 | 5.462 | -0.06 | -1.12 | 5.502 | 5.5519999 | 5.456 | 6630694 |
| 1782402900 | 5.524 | 0.04 | 0.73 | 5.492 | 5.69 | 5.448 | 14407699 |
| 1782316500 | 5.484 | 0.06 | 1.07 | 5.426 | 5.538 | 5.424 | 8927570 |
| 1782230100 | 5.426 | -0.06 | -1.13 | 5.444 | 5.524 | 5.398 | 6898423 |
| 1782143700 | 5.488 | 0.03 | 0.59 | 5.44 | 5.496 | 5.396 | 4898613 |
| 1781884500 | 5.456 | 0 | 0.00 | 5.456 | 5.506 | 5.42 | 9914653 |
| 1781798100 | 5.456 | 0.04 | 0.78 | 5.388 | 5.462 | 5.308 | 9165196 |
| 1781711700 | 5.414 | -0.05 | -0.88 | 5.442 | 5.492 | 5.382 | 6952752 |
| 1781625300 | 5.462 | 0.01 | 0.22 | 5.472 | 5.5279999 | 5.398 | 9176200 |
| 1781538900 | 5.45 | 0.01 | 0.26 | 5.546 | 5.572 | 5.45 | 6936684 |
| 1781279700 | 5.436 | 0.01 | 0.15 | 5.49 | 5.548 | 5.422 | 6451087 |
| 1781193300 | 5.428 | -0.06 | -1.09 | 5.5 | 5.502 | 5.402 | 4978434 |
| 1781106900 | 5.488 | -0.09 | -1.68 | 5.58 | 5.614 | 5.482 | 5107445 |
| 1781020500 | 5.582 | 0.07 | 1.20 | 5.476 | 5.63 | 5.466 | 7766998 |
| 1780934100 | 5.516 | -0.01 | -0.14 | 5.53 | 5.55 | 5.478 | 4315975 |
| 1780674900 | 5.524 | 0.11 | 1.96 | 5.406 | 5.562 | 5.392 | 6308094 |
| 1780588500 | 5.418 | 0.04 | 0.74 | 5.382 | 5.55 | 5.382 | 7011152 |
| 1780502100 | 5.378 | -0.05 | -0.96 | 5.41 | 5.46 | 5.378 | 4510373 |
| 1780415700 | 5.43 | -0.04 | -0.69 | 5.468 | 5.526 | 5.394 | 6457210 |
| 1780329300 | 5.468 | -0.13 | -2.39 | 5.6 | 5.6 | 5.446 | 7408405 |
| 1780070100 | 5.602 | -0.06 | -1.06 | 5.67 | 5.736 | 5.602 | 11940684 |
| 1779983700 | 5.662 | -0.03 | -0.53 | 5.65 | 5.69 | 5.612 | 4910502 |
| 1779897300 | 5.692 | 0.1 | 1.72 | 5.63 | 5.706 | 5.628 | 5332096 |
| 1779810900 | 5.596 | -0.09 | -1.65 | 5.69 | 5.714 | 5.596 | 5474139 |
| 1779724500 | 5.69 | 0.09 | 1.53 | 5.632 | 5.692 | 5.62 | 3942596 |
| 1779465300 | 5.604 | -0.01 | -0.18 | 5.628 | 5.712 | 5.604 | 7489365 |
| 1779378900 | 5.614 | 0.08 | 1.41 | 5.546 | 5.66 | 5.5199999 | 9010717 |
| 1779292500 | 5.5359999 | 0.02 | 0.29 | 5.482 | 5.5599999 | 5.458 | 5654849 |
| 1779206100 | 5.5199999 | 0.12 | 2.18 | 5.44 | 5.546 | 5.422 | 7982874 |
| 1779119700 | 5.402 | 0 | 0.00 | 5.376 | 5.456 | 5.274 | 7030136 |
| 1778860500 | 5.402 | -0.02 | -0.41 | 5.4 | 5.434 | 5.336 | 7520252 |
| 1778774100 | 5.424 | 0.09 | 1.69 | 5.368 | 5.444 | 5.358 | 6016824 |
| 1778687700 | 5.334 | -0.04 | -0.71 | 5.356 | 5.372 | 5.308 | 10233727 |
| 1778601300 | 5.372 | -0.12 | -2.15 | 5.47 | 5.486 | 5.37 | 12038286 |
| 1778514900 | 5.49 | -0.13 | -2.31 | 5.618 | 5.646 | 5.47 | 10244471 |
| 1778255700 | 5.62 | 0.02 | 0.36 | 5.538 | 5.674 | 5.49 | 16886301 |
| 1778169300 | 5.6 | -0.95 | -14.45 | 6 | 6.006 | 5.6 | 61508345 |
| 1778082900 | 6.546 | 0.2 | 3.09 | 6.42 | 6.566 | 6.33 | 6865118 |
| 1777996500 | 6.35 | 0.11 | 1.80 | 6.28 | 6.41 | 6.274 | 5506914 |
| 1777910100 | 6.238 | -0.06 | -0.98 | 6.338 | 6.372 | 6.238 | 4312806 |
| 1777564500 | 6.3 | 0.14 | 2.31 | 6.114 | 6.306 | 6.0759999 | 4580943 |
| 1777478100 | 6.158 | -0.11 | -1.75 | 6.226 | 6.266 | 6.136 | 3514136 |
| 1777391700 | 6.268 | 0.05 | 0.84 | 6.226 | 6.306 | 6.2 | 2593600 |
| 1777305300 | 6.216 | -0.01 | -0.19 | 6.21 | 6.246 | 6.17 | 2573735 |
| 1777046100 | 6.228 | -0.05 | -0.86 | 6.234 | 6.258 | 6.17 | 2935402 |
| 1776959700 | 6.282 | -0.05 | -0.76 | 6.3 | 6.316 | 6.2699999 | 2208592 |
| 1776873300 | 6.33 | -0.05 | -0.78 | 6.366 | 6.366 | 6.268 | 4684071 |
| 1776786900 | 6.38 | -0.06 | -0.90 | 6.438 | 6.464 | 6.368 | 4152100 |
| 1776700500 | 6.438 | -0.21 | -3.19 | 6.5199999 | 6.566 | 6.416 | 3525129 |
| 1776441300 | 6.65 | 0.08 | 1.19 | 6.606 | 6.684 | 6.596 | 4558146 |
| 1776354900 | 6.572 | -0.03 | -0.42 | 6.55 | 6.63 | 6.514 | 4015072 |
| 1776268500 | 6.6 | 0.02 | 0.24 | 6.6 | 6.676 | 6.5759999 | 4595762 |
| 1776182100 | 6.584 | -0.03 | -0.45 | 6.702 | 6.736 | 6.584 | 5916412 |
| 1776095700 | 6.614 | -0 | -0.03 | 6.6 | 6.634 | 6.564 | 3410016 |
| 1775836500 | 6.616 | 0 | 0.00 | 6.616 | 6.616 | 6.616 | 0 |
| 1775750100 | 6.616 | -0.02 | -0.36 | 6.632 | 6.67 | 6.468 | 5330672 |
| 1775663700 | 6.64 | 0.41 | 6.55 | 6.45 | 6.64 | 6.422 | 8976816 |
| 1775577300 | 6.232 | -0.01 | -0.22 | 6.2779999 | 6.384 | 6.164 | 5954908 |
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.
